RBGEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 6, 2026	30.50	30.50	30.50	30.50	30.50	2.07%
May 5, 2026	29.88	29.88	29.88	29.88	29.88	0.71%
May 4, 2026	29.67	29.67	29.67	29.67	29.67	0.07%
May 1, 2026	29.65	29.65	29.65	29.65	29.65	0.20%
Apr 30, 2026	29.59	29.59	29.59	29.59	29.59	1.34%
Apr 29, 2026	29.20	29.20	29.20	29.20	29.20	-0.21%
Apr 28, 2026	29.26	29.26	29.26	29.26	29.26	-1.05%
Apr 27, 2026	29.57	29.57	29.57	29.57	29.57	0.14%
Apr 24, 2026	29.53	29.53	29.53	29.53	29.53	0.82%
Apr 23, 2026	29.29	29.29	29.29	29.29	29.29	-0.71%
Apr 22, 2026	29.50	29.50	29.50	29.50	29.50	0.99%
Apr 21, 2026	29.21	29.21	29.21	29.21	29.21	-0.88%
Apr 20, 2026	29.47	29.47	29.47	29.47	29.47	-0.30%
Apr 17, 2026	29.56	29.56	29.56	29.56	29.56	1.48%
Apr 16, 2026	29.13	29.13	29.13	29.13	29.13	-0.03%
Apr 15, 2026	29.14	29.14	29.14	29.14	29.14	0.66%
Apr 14, 2026	28.95	28.95	28.95	28.95	28.95	1.54%
Apr 13, 2026	28.51	28.51	28.51	28.51	28.51	1.46%
Apr 10, 2026	28.10	28.10	28.10	28.10	28.10	0.11%
Apr 9, 2026	28.07	28.07	28.07	28.07	28.07	0.39%
Apr 8, 2026	27.96	27.96	27.96	27.96	27.96	3.59%
Apr 7, 2026	26.99	26.99	26.99	26.99	26.99	0.22%
Apr 6, 2026	26.93	26.93	26.93	26.93	26.93	0.41%
Apr 2, 2026	26.82	26.82	26.82	26.82	26.82	-0.26%
Apr 1, 2026	26.89	26.89	26.89	26.89	26.89	1.17%
Mar 31, 2026	26.58	26.58	26.58	26.58	26.58	3.34%
Mar 30, 2026	25.72	25.72	25.72	25.72	25.72	-0.62%
Mar 27, 2026	25.88	25.88	25.88	25.88	25.88	-1.82%
Mar 26, 2026	26.36	26.36	26.36	26.36	26.36	-2.37%
Mar 25, 2026	27.00	27.00	27.00	27.00	27.00	0.90%
Mar 24, 2026	26.76	26.76	26.76	26.76	26.76	-0.56%
Mar 23, 2026	26.91	26.91	26.91	26.91	26.91	1.36%
Mar 20, 2026	26.55	26.55	26.55	26.55	26.55	-1.99%
Mar 19, 2026	27.09	27.09	27.09	27.09	27.09	-0.37%
Mar 18, 2026	27.19	27.19	27.19	27.19	27.19	-1.27%
Mar 17, 2026	27.54	27.54	27.54	27.54	27.54	0.36%
Mar 16, 2026	27.44	27.44	27.44	27.44	27.44	1.22%
Mar 13, 2026	27.11	27.11	27.11	27.11	27.11	-0.77%
Mar 12, 2026	27.32	27.32	27.32	27.32	27.32	-2.15%
Mar 11, 2026	27.92	27.92	27.92	27.92	27.92	-0.04%
Mar 10, 2026	27.93	27.93	27.93	27.93	27.93	0.07%
Mar 9, 2026	27.91	27.91	27.91	27.91	27.91	0.83%
Mar 6, 2026	27.68	27.68	27.68	27.68	27.68	-1.49%
Mar 5, 2026	28.10	28.10	28.10	28.10	28.10	-0.57%
Mar 4, 2026	28.26	28.26	28.26	28.26	28.26	0.82%
Mar 3, 2026	28.03	28.03	28.03	28.03	28.03	-1.86%
Mar 2, 2026	28.56	28.56	28.56	28.56	28.56	-0.35%
Feb 27, 2026	28.66	28.66	28.66	28.66	28.66	-0.38%
Feb 26, 2026	28.77	28.77	28.77	28.77	28.77	-0.24%
Feb 25, 2026	28.84	28.84	28.84	28.84	28.84	0.91%