RBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	28.76	28.88	28.76	28.83	28.83	0.07%	16,225
Jan 28, 2025	28.70	28.85	28.70	28.81	28.81	0.31%	27,339
Jan 27, 2025	28.50	28.76	28.50	28.72	28.72	0.31%	13,900
Jan 24, 2025	28.53	28.65	28.53	28.63	28.63	-0.17%	7,100
Jan 23, 2025	28.61	28.72	28.61	28.68	28.57	0.21%	8,209
Jan 22, 2025	28.61	28.67	28.58	28.62	28.52	-0.10%	31,300
Jan 21, 2025	28.49	28.71	28.49	28.65	28.55	0.24%	13,900
Jan 20, 2025	28.58	28.64	28.52	28.58	28.48	-0.17%	18,200
Jan 17, 2025	28.41	28.63	28.41	28.63	28.53	0.95%	28,300
Jan 16, 2025	28.29	28.36	28.23	28.36	28.26	0.32%	12,018
Jan 15, 2025	28.22	28.29	28.16	28.27	28.17	1.00%	9,945
Jan 14, 2025	27.94	28.01	27.91	27.99	27.89	0.25%	9,500
Jan 13, 2025	27.86	27.94	27.85	27.92	27.82	-0.64%	10,500
Jan 10, 2025	28.16	28.16	27.97	28.10	28.00	-0.35%	13,348
Jan 9, 2025	28.08	28.20	28.08	28.20	28.10	0.14%	4,632
Jan 8, 2025	28.07	28.19	28.02	28.16	28.06	0.18%	12,700
Jan 7, 2025	28.18	28.23	28.07	28.11	28.01	-0.11%	15,535
Jan 6, 2025	28.29	28.32	28.14	28.14	28.04	-0.18%	16,810
Jan 3, 2025	28.08	28.21	28.05	28.19	28.09	0.43%	7,724
Jan 2, 2025	28.21	28.22	28.00	28.07	27.97	-0.14%	4,705
Dec 31, 2024	28.07	28.19	28.04	28.11	28.01	0.04%	4,400
Dec 30, 2024	27.93	28.10	27.91	28.10	28.00	-0.35%	7,732
Dec 27, 2024	28.16	28.21	28.14	28.20	28.00	0.18%	6,626
Dec 24, 2024	28.06	28.19	28.06	28.15	28.05	0.14%	11,737
Dec 23, 2024	27.93	28.11	27.93	28.11	28.01	0.25%	16,254
Dec 20, 2024	27.81	28.11	27.72	28.04	27.94	0.32%	16,947
Dec 19, 2024	28.12	28.14	27.93	27.95	27.85	-0.25%	17,194
Dec 18, 2024	28.33	28.37	27.97	28.02	27.92	-1.34%	31,757
Dec 17, 2024	28.30	28.42	28.30	28.40	28.30	-0.21%	7,369
Dec 16, 2024	28.45	28.57	28.38	28.46	28.36	-0.28%	15,065
Dec 13, 2024	28.62	28.62	28.46	28.54	28.44	-0.17%	11,518
Dec 12, 2024	28.62	28.63	28.52	28.59	28.49	-0.35%	18,172
Dec 11, 2024	28.67	28.70	28.61	28.69	28.59	0.21%	35,369
Dec 10, 2024	28.52	28.63	28.51	28.63	28.53	0.28%	10,490
Dec 9, 2024	28.47	28.58	28.47	28.55	28.45	0.04%	21,324
Dec 6, 2024	28.35	28.55	28.34	28.54	28.44	0.60%	26,558
Dec 5, 2024	27.87	28.37	27.85	28.37	28.27	0.32%	36,536
Dec 4, 2024	28.25	28.39	28.25	28.28	28.18	0.07%	23,873
Dec 3, 2024	28.32	28.35	28.14	28.26	28.16	-0.84%	29,166
Dec 2, 2024	28.55	28.59	28.39	28.50	28.40	-0.21%	22,552
Nov 29, 2024	28.41	28.56	28.41	28.56	28.46	0.25%	13,788
Nov 28, 2024	28.49	28.54	28.49	28.49	28.39	0.11%	6,610
Nov 27, 2024	28.28	28.47	28.28	28.46	28.36	0.21%	20,676
Nov 26, 2024	28.26	28.40	28.17	28.40	28.30	0.11%	14,350
Nov 25, 2024	28.40	28.50	28.37	28.37	28.27	0.07%	15,040
Nov 22, 2024	28.23	28.36	28.23	28.35	28.25	-0.04%	10,277
Nov 21, 2024	28.19	28.44	28.19	28.36	28.16	0.39%	12,532
Nov 20, 2024	28.21	28.25	28.14	28.25	28.05	0.36%	15,584
Nov 19, 2024	27.97	28.16	27.95	28.15	27.95	0.11%	18,569
Nov 18, 2024	27.95	28.15	27.94	28.12	27.92	0.68%	11,056
Nov 15, 2024	27.98	28.10	27.89	27.93	27.73	-0.25%	9,401
Nov 14, 2024	27.91	28.07	27.87	28.00	27.80	0.43%	20,251
Nov 13, 2024	27.96	27.97	27.82	27.88	27.68	-0.11%	17,269
Nov 12, 2024	27.98	27.98	27.82	27.91	27.71	-0.18%	28,612
Nov 11, 2024	27.86	28.06	27.86	27.96	27.76	0.58%	20,351
Nov 8, 2024	27.78	27.80	27.67	27.80	27.60	0.07%	9,155
Nov 7, 2024	27.71	27.82	27.71	27.78	27.58	0.40%	20,881
Nov 6, 2024	27.67	27.70	27.45	27.67	27.47	1.50%	32,378
Nov 5, 2024	27.24	27.30	27.21	27.26	27.07	0.18%	8,794
Nov 4, 2024	27.15	27.35	27.14	27.21	27.02	0.15%	18,555
Nov 1, 2024	27.13	27.21	27.10	27.17	26.98	0.33%	14,726
Oct 31, 2024	27.32	27.32	27.00	27.08	26.89	-0.95%	37,638
Oct 30, 2024	27.23	27.39	27.19	27.34	27.15	0.07%	14,432
Oct 29, 2024	27.40	27.40	27.27	27.32	27.13	-0.15%	12,451
Oct 28, 2024	27.18	27.38	27.18	27.36	27.17	0.63%	11,505
Oct 25, 2024	27.32	27.42	27.19	27.19	27.00	-0.48%	13,131
Oct 24, 2024	27.20	27.32	27.17	27.32	27.12	-0.22%	9,864
Oct 23, 2024	27.25	27.38	27.21	27.38	27.08	-	13,569
Oct 22, 2024	27.22	27.38	27.18	27.38	27.08	0.11%	13,489
Oct 21, 2024	27.46	27.51	27.31	27.35	27.05	-0.55%	11,978
Oct 18, 2024	27.54	27.54	27.40	27.50	27.20	0.04%	13,148
Oct 17, 2024	27.55	27.55	27.43	27.49	27.19	0.33%	17,565
Oct 16, 2024	27.19	27.40	27.18	27.40	27.10	0.92%	15,327
Oct 15, 2024	27.04	27.18	27.04	27.15	26.85	0.33%	16,252
Oct 11, 2024	26.83	27.11	26.83	27.06	26.76	0.82%	12,812
Oct 10, 2024	26.78	26.84	26.69	26.84	26.54	-0.45%	25,252
Oct 9, 2024	26.83	26.96	26.83	26.96	26.66	0.26%	7,503
Oct 8, 2024	27.00	27.00	26.83	26.89	26.59	-0.22%	21,123
Oct 7, 2024	26.93	27.01	26.84	26.95	26.65	-0.19%	7,939
Oct 4, 2024	26.99	27.06	26.95	27.00	26.70	0.56%	13,387
Oct 3, 2024	26.81	26.85	26.70	26.85	26.55	0.04%	18,580
Oct 2, 2024	26.89	26.96	26.81	26.84	26.54	-0.37%	19,354
Oct 1, 2024	26.93	26.97	26.73	26.94	26.64	-0.15%	24,808
Sep 30, 2024	26.91	26.99	26.83	26.98	26.68	0.15%	19,547
Sep 27, 2024	27.02	27.08	26.94	26.94	26.64	-0.26%	16,196
Sep 26, 2024	26.77	27.07	26.77	27.01	26.71	1.05%	10,670
Sep 25, 2024	26.73	26.76	26.67	26.73	26.43	-	12,740
Sep 24, 2024	26.82	26.86	26.72	26.73	26.43	-0.34%	10,263
Sep 23, 2024	26.95	26.98	26.70	26.82	26.52	-0.52%	14,459
Sep 20, 2024	26.83	27.00	26.77	26.96	26.66	0.22%	15,543
Sep 19, 2024	26.83	26.90	26.80	26.90	26.47	1.20%	16,083
Sep 18, 2024	26.66	26.66	26.54	26.58	26.15	-0.56%	17,874
Sep 17, 2024	26.68	26.76	26.66	26.73	26.30	0.38%	12,226
Sep 16, 2024	26.52	26.64	26.47	26.63	26.20	0.64%	7,630
Sep 13, 2024	26.32	26.47	26.32	26.46	26.04	0.72%	14,138
Sep 12, 2024	26.21	26.27	26.15	26.27	25.85	0.27%	20,588
Sep 11, 2024	25.88	26.20	25.88	26.20	25.78	1.08%	21,259
Sep 10, 2024	25.92	25.92	25.69	25.92	25.50	0.04%	7,788
Sep 9, 2024	25.60	25.91	25.60	25.91	25.50	1.49%	17,063
Sep 6, 2024	25.59	25.77	25.47	25.53	25.12	-0.16%	6,950