Robust Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	187.00	188.99	181.95	185.12	185.12	-0.64%	31,523
Apr 23, 2026	189.90	192.01	184.25	186.31	186.31	-2.03%	28,646
Apr 22, 2026	186.28	198.00	186.25	190.17	190.17	1.20%	35,233
Apr 21, 2026	191.00	191.00	187.00	187.91	187.91	-0.77%	1,806
Apr 20, 2026	190.37	195.00	187.25	189.36	189.36	-0.53%	3,045
Apr 17, 2026	189.91	193.00	186.05	190.36	190.36	2.16%	1,246
Apr 16, 2026	187.11	189.90	185.60	186.34	186.34	-0.59%	2,680
Apr 15, 2026	189.00	191.71	185.31	187.44	187.44	-0.46%	3,084
Apr 13, 2026	185.00	189.00	182.61	188.30	188.30	2.20%	2,471
Apr 10, 2026	183.31	188.00	180.00	184.25	184.25	0.51%	2,823
Apr 9, 2026	178.09	184.01	177.99	183.31	183.31	1.10%	26
Apr 8, 2026	178.60	183.47	174.40	181.32	181.32	5.04%	1,216
Apr 7, 2026	175.00	176.00	170.00	172.62	172.62	0.62%	3,271
Apr 6, 2026	174.99	175.02	168.11	171.56	171.56	-0.57%	2,789
Apr 2, 2026	168.99	173.00	165.30	172.54	172.54	0.28%	10,415
Apr 1, 2026	170.01	173.00	164.00	172.05	172.05	5.42%	8,333
Mar 30, 2026	170.00	172.89	160.98	163.21	163.21	-1.80%	5,539
Mar 27, 2026	171.99	174.00	165.25	166.20	166.20	-4.74%	11,764
Mar 25, 2026	177.01	178.46	168.40	174.47	174.47	2.90%	1,818
Mar 24, 2026	167.29	189.29	165.95	169.56	169.56	2.81%	6,322
Mar 23, 2026	174.52	174.52	164.00	164.93	164.93	-5.02%	6,132
Mar 20, 2026	174.98	175.00	170.12	173.65	173.65	1.99%	5,980
Mar 19, 2026	175.50	175.50	170.25	170.27	170.27	-1.50%	1,237
Mar 18, 2026	173.50	178.90	169.76	172.86	172.86	1.15%	5,357
Mar 17, 2026	170.11	177.00	170.00	170.90	170.90	-0.81%	12,367
Mar 16, 2026	180.00	181.11	172.00	172.29	172.29	-4.00%	10,513
Mar 13, 2026	185.59	186.46	175.05	179.47	179.47	-2.00%	10,207
Mar 12, 2026	184.20	187.98	182.10	183.13	183.13	-1.77%	5,246
Mar 11, 2026	189.41	189.41	182.90	186.43	186.43	1.29%	3,762
Mar 10, 2026	186.09	190.65	183.01	184.05	184.05	0.16%	5,176
Mar 9, 2026	187.00	193.35	181.00	183.75	183.75	-1.76%	5,770
Mar 6, 2026	183.60	190.00	183.60	187.04	187.04	1.97%	2,873
Mar 5, 2026	185.00	192.00	182.41	183.43	183.43	0.34%	1,983
Mar 4, 2026	186.37	186.68	181.70	182.80	182.80	-1.07%	3,238
Mar 2, 2026	185.70	190.18	183.00	184.78	184.78	-4.64%	8,863
Feb 27, 2026	203.90	203.90	190.82	193.77	193.77	0.68%	4,649
Feb 26, 2026	192.55	194.97	189.18	192.47	192.47	0.95%	2,643
Feb 25, 2026	191.95	191.96	187.10	190.65	190.65	2.09%	3,753
Feb 24, 2026	186.61	189.32	184.50	186.74	186.74	-0.43%	6,175
Feb 23, 2026	191.80	196.10	186.50	187.54	187.54	-2.52%	11,465
Feb 20, 2026	192.06	195.82	190.00	192.39	192.39	-1.29%	13,051
Feb 19, 2026	204.80	206.20	192.50	194.91	194.91	-4.53%	8,452
Feb 18, 2026	190.29	209.38	189.19	204.15	204.15	7.80%	32,364
Feb 17, 2026	189.32	192.00	187.24	189.37	189.37	0.58%	11,987
Feb 16, 2026	187.99	191.00	186.20	188.28	188.28	0.15%	8,100
Feb 13, 2026	192.00	195.89	186.00	187.99	187.99	-2.16%	9,234
Feb 12, 2026	203.00	203.00	188.74	192.15	192.15	-0.40%	18,125
Feb 11, 2026	203.00	203.01	191.10	192.92	192.92	2.30%	48,989
Feb 10, 2026	188.21	191.69	184.00	188.58	188.58	1.12%	48,202
Feb 9, 2026	183.13	188.00	180.42	186.49	186.49	1.83%	9,635