RBR Log FII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	82.53	82.95	82.51	82.94	82.94	0.25%	9,049
May 21, 2026	82.53	82.89	82.32	82.73	82.73	0.28%	2,037
May 20, 2026	83.38	83.78	81.62	82.50	82.50	-2.03%	27,388
May 19, 2026	82.50	84.21	82.50	84.21	84.21	1.10%	9,337
May 18, 2026	83.80	83.80	82.53	83.29	83.29	-0.63%	3,109
May 15, 2026	84.69	84.69	82.97	83.82	83.82	-0.47%	8,655
May 14, 2026	83.19	85.00	82.74	84.22	84.22	1.24%	5,814
May 13, 2026	83.99	84.00	82.14	83.19	83.19	-0.94%	6,749
May 12, 2026	83.16	84.00	83.11	83.98	83.98	1.25%	5,402
May 11, 2026	84.80	84.89	82.94	82.94	82.94	-2.19%	7,710
May 8, 2026	85.00	85.00	84.50	84.80	84.80	-0.24%	5,843
May 7, 2026	84.48	85.00	84.27	85.00	85.00	0.87%	4,925
May 6, 2026	85.00	85.36	84.27	84.27	84.27	-0.86%	5,673
May 5, 2026	84.75	85.00	84.05	85.00	85.00	0.18%	5,961
May 4, 2026	85.00	85.00	84.30	84.85	84.85	0.53%	4,738
Apr 30, 2026	85.10	85.58	84.40	85.00	84.40	-0.12%	83,892
Apr 29, 2026	84.92	85.10	83.62	85.10	84.50	0.24%	10,374
Apr 28, 2026	85.15	85.36	84.26	84.90	84.30	-0.29%	5,185
Apr 27, 2026	85.63	85.99	84.30	85.15	84.55	-0.66%	10,171
Apr 24, 2026	86.34	86.49	84.70	85.72	85.11	-0.71%	12,920
Apr 23, 2026	85.21	86.39	85.00	86.33	85.72	0.40%	11,812
Apr 22, 2026	85.68	86.45	83.82	85.99	85.38	0.44%	32,061
Apr 20, 2026	83.77	85.64	83.00	85.61	85.01	2.18%	16,848
Apr 17, 2026	81.69	83.89	81.69	83.78	83.19	2.56%	10,678
Apr 16, 2026	80.15	81.99	80.11	81.69	81.11	1.97%	14,052
Apr 15, 2026	81.70	81.88	80.11	80.11	79.54	-2.19%	23,912
Apr 14, 2026	81.50	81.94	80.59	81.90	81.32	0.38%	69,743
Apr 13, 2026	82.90	82.90	81.06	81.59	81.01	-1.70%	28,254
Apr 10, 2026	84.00	84.00	82.94	83.00	82.41	-1.43%	196,441
Apr 9, 2026	86.29	86.29	83.54	84.20	83.61	-2.55%	52,328
Apr 8, 2026	89.93	90.16	86.71	87.15	85.79	-3.20%	60,622
Apr 7, 2026	89.89	90.39	89.70	90.03	88.63	0.07%	3,314
Apr 6, 2026	89.89	90.33	89.77	89.97	88.57	0.09%	8,582
Apr 2, 2026	90.15	90.15	89.65	89.89	88.49	0.20%	4,029
Apr 1, 2026	90.17	90.70	89.62	89.71	88.31	-0.75%	6,983
Mar 31, 2026	91.50	91.50	90.04	90.39	88.98	-0.81%	5,618
Mar 30, 2026	91.31	91.50	91.04	91.13	89.71	-0.19%	2,391
Mar 27, 2026	91.90	92.38	91.03	91.30	89.88	-0.07%	6,443
Mar 26, 2026	91.35	91.68	91.04	91.36	89.93	0.09%	2,544
Mar 25, 2026	91.50	92.29	91.28	91.28	89.86	-0.61%	3,687
Mar 24, 2026	92.23	92.45	91.79	91.84	90.41	-0.02%	4,482
Mar 23, 2026	92.00	92.45	91.57	91.86	90.43	0.10%	7,303
Mar 20, 2026	91.54	92.09	91.40	91.77	90.34	0.67%	5,149
Mar 19, 2026	92.20	92.20	91.16	91.16	89.74	-0.83%	4,017
Mar 18, 2026	91.31	92.22	91.31	91.92	90.49	0.46%	3,073
Mar 17, 2026	91.95	92.00	91.50	91.50	90.07	-0.40%	2,222
Mar 16, 2026	91.32	91.93	91.32	91.87	90.44	0.60%	4,617
Mar 13, 2026	91.50	92.18	90.40	91.32	89.90	0.52%	11,070
Mar 12, 2026	91.50	91.90	90.85	90.85	89.43	-0.71%	2,542
Mar 11, 2026	91.53	92.23	91.08	91.50	90.07	-	5,237