RBGEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 5, 2026	27.91	27.91	27.91	27.91	27.91	-1.48%
Feb 4, 2026	28.33	28.33	28.33	28.33	28.33	-0.60%
Feb 3, 2026	28.50	28.50	28.50	28.50	28.50	-1.25%
Feb 2, 2026	28.86	28.86	28.86	28.86	28.86	0.38%
Jan 30, 2026	28.75	28.75	28.75	28.75	28.75	-1.20%
Jan 29, 2026	29.10	29.10	29.10	29.10	29.10	-0.03%
Jan 28, 2026	29.11	29.11	29.11	29.11	29.11	-0.21%
Jan 27, 2026	29.17	29.17	29.17	29.17	29.17	0.69%
Jan 26, 2026	28.97	28.97	28.97	28.97	28.97	0.24%
Jan 23, 2026	28.90	28.90	28.90	28.90	28.90	-
Jan 22, 2026	28.90	28.90	28.90	28.90	28.90	0.56%
Jan 21, 2026	28.74	28.74	28.74	28.74	28.74	1.16%
Jan 20, 2026	28.41	28.41	28.41	28.41	28.41	-1.93%
Jan 16, 2026	28.97	28.97	28.97	28.97	28.97	0.10%
Jan 15, 2026	28.94	28.94	28.94	28.94	28.94	0.31%
Jan 14, 2026	28.85	28.85	28.85	28.85	28.85	-0.69%
Jan 13, 2026	29.05	29.05	29.05	29.05	29.05	-0.38%
Jan 12, 2026	29.16	29.16	29.16	29.16	29.16	0.17%
Jan 9, 2026	29.11	29.11	29.11	29.11	29.11	0.90%
Jan 8, 2026	28.85	28.85	28.85	28.85	28.85	-0.38%
Jan 7, 2026	28.96	28.96	28.96	28.96	28.96	-0.03%
Jan 6, 2026	28.97	28.97	28.97	28.97	28.97	1.08%
Jan 5, 2026	28.66	28.66	28.66	28.66	28.66	0.99%
Jan 2, 2026	28.38	28.38	28.38	28.38	28.38	0.67%
Dec 31, 2025	28.19	28.19	28.19	28.19	28.19	-0.67%
Dec 30, 2025	28.38	28.38	28.38	28.38	28.38	-0.11%
Dec 29, 2025	28.41	28.41	28.41	28.41	28.41	-5.43%
Dec 26, 2025	28.49	28.49	28.49	30.04	28.49	0.07%
Dec 24, 2025	28.47	28.47	28.47	30.02	28.47	0.27%
Dec 23, 2025	28.39	28.39	28.39	29.94	28.39	0.37%
Dec 22, 2025	28.29	28.29	28.29	29.83	28.29	0.88%
Dec 19, 2025	28.04	28.04	28.04	29.57	28.04	1.06%
Dec 18, 2025	27.75	27.75	27.75	29.26	27.75	1.18%
Dec 17, 2025	27.42	27.42	27.42	28.92	27.42	-1.30%
Dec 16, 2025	27.78	27.78	27.78	29.30	27.78	-0.27%
Dec 15, 2025	27.86	27.86	27.86	29.38	27.86	-0.41%
Dec 12, 2025	27.97	27.97	27.97	29.50	27.97	-1.54%
Dec 11, 2025	28.41	28.41	28.41	29.96	28.41	0.27%
Dec 10, 2025	28.33	28.33	28.33	29.88	28.33	0.74%
Dec 9, 2025	28.13	28.13	28.13	29.66	28.13	-0.07%
Dec 8, 2025	28.15	28.15	28.15	29.68	28.14	-0.13%
Dec 5, 2025	28.18	28.18	28.18	29.72	28.18	0.20%
Dec 4, 2025	28.13	28.13	28.13	29.66	28.13	0.14%
Dec 3, 2025	28.09	28.09	28.09	29.62	28.09	0.44%
Dec 2, 2025	27.96	27.96	27.96	29.49	27.96	0.24%
Dec 1, 2025	27.90	27.90	27.90	29.42	27.90	-0.84%
Nov 28, 2025	28.14	28.14	28.14	29.67	28.14	0.61%
Nov 26, 2025	27.96	27.96	27.96	29.49	27.96	0.85%
Nov 25, 2025	27.73	27.73	27.73	29.24	27.73	1.28%
Nov 24, 2025	27.38	27.38	27.38	28.87	27.38	1.76%