Robyg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	32.40	32.40	31.11	31.23	31.23	-3.01%	10,222
Sep 3, 2026	32.40	32.40	31.52	32.20	32.20	-0.92%	26,339
Sep 2, 2026	32.60	32.60	32.02	32.50	32.50	1.25%	9,451
Sep 1, 2026	32.92	32.92	32.00	32.10	32.10	-1.83%	2,867
Aug 31, 2026	32.70	32.80	32.01	32.70	32.70	-	5,352
Aug 28, 2026	32.51	33.00	32.02	32.70	32.70	-0.79%	31,257
Aug 27, 2026	32.98	33.00	32.30	32.96	32.96	2.04%	55,124
Aug 26, 2026	31.95	33.00	31.66	32.30	32.30	2.05%	38,279
Aug 25, 2026	31.60	31.90	31.32	31.65	31.65	0.17%	99,344
Aug 24, 2026	31.91	32.20	31.10	31.60	31.60	-0.97%	19,552
Aug 21, 2026	32.20	32.25	31.80	31.91	31.91	-1.07%	52,764
Aug 20, 2026	32.40	32.40	32.00	32.25	32.25	0.47%	8,263
Aug 19, 2026	32.00	32.24	32.00	32.10	32.10	-0.31%	3,845
Aug 18, 2026	32.00	32.25	32.00	32.20	32.20	-	1,907
Aug 17, 2026	32.40	32.40	32.00	32.20	32.20	-0.62%	1,993
Aug 14, 2026	32.78	32.78	32.40	32.40	32.40	1.23%	3,894
Aug 13, 2026	32.30	32.30	32.01	32.01	32.01	-0.91%	29,539
Aug 12, 2026	32.88	33.00	32.01	32.30	32.30	-1.22%	21,492
Aug 11, 2026	32.00	32.82	32.00	32.70	32.70	2.67%	74,876
Aug 10, 2026	32.20	32.51	31.85	31.85	31.85	0.08%	138,795
Aug 7, 2026	32.94	32.94	31.83	31.83	31.83	-1.47%	20,385
Aug 6, 2026	32.50	33.38	32.30	32.30	32.30	-0.62%	5,186
Aug 5, 2026	32.60	33.40	32.50	32.50	32.50	-	22,213
Aug 4, 2026	32.65	32.68	32.02	32.50	32.50	0.93%	183,298
Aug 3, 2026	32.10	33.00	32.10	32.20	32.20	0.63%	6,360
Jul 31, 2026	33.00	34.00	32.00	32.00	32.00	-2.88%	15,151
Jul 30, 2026	32.00	33.01	32.00	32.95	32.95	2.92%	14,228
Jul 29, 2026	33.65	33.65	32.02	32.02	32.02	-5.00%	7,614
Jul 28, 2026	33.70	33.74	33.70	33.70	33.70	-	121,219
Jul 27, 2026	33.69	33.90	33.69	33.70	33.70	-	5,335
Jul 24, 2026	33.71	33.75	33.70	33.70	33.70	-0.15%	2,691
Jul 23, 2026	33.75	33.90	33.75	33.75	33.75	-	5,427
Jul 22, 2026	33.80	33.80	33.75	33.75	33.75	-	14,071
Jul 21, 2026	33.77	33.80	33.75	33.75	33.75	-	6,688
Jul 20, 2026	33.75	33.80	33.75	33.75	33.75	-0.03%	13,438
Jul 17, 2026	34.00	34.00	33.76	33.76	33.76	0.03%	2,227
Jul 16, 2026	34.00	34.00	33.75	33.75	33.75	-0.74%	2,963
Jul 15, 2026	34.40	34.40	33.80	34.00	34.00	-1.16%	55,964
Jul 14, 2026	34.12	34.75	34.00	34.40	34.40	1.18%	273,035
Jul 13, 2026	33.78	34.12	33.75	34.00	34.00	0.74%	47,939
Jul 10, 2026	33.75	33.95	33.75	33.75	33.75	-0.15%	3,415
Jul 9, 2026	33.98	33.98	33.80	33.80	33.80	-	13,568
Jul 8, 2026	33.70	33.82	33.70	33.80	33.80	0.60%	170,337
Jul 7, 2026	33.77	33.89	33.60	33.60	33.60	-0.30%	17,221
Jul 6, 2026	33.94	34.03	33.70	33.70	33.70	-0.71%	19,333
Jul 3, 2026	34.10	34.10	33.90	33.94	33.94	-0.18%	13,735