RBB(RBB)
RBB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $23.41 | $23.45 | $23.25 | $23.44 | 1,172 |
| 5/20/2026 | $23.30 | $23.84 | $23.30 | $23.62 | 49,000 |
| 5/19/2026 | $23.13 | $23.48 | $23.13 | $23.32 | 46,948 |
| 5/18/2026 | $22.93 | $23.50 | $22.93 | $23.32 | 34,700 |
| 5/15/2026 | $23.28 | $23.28 | $22.85 | $22.93 | 48,720 |
| 5/14/2026 | $23.37 | $23.63 | $23.27 | $23.35 | 42,605 |
| 5/13/2026 | $23.37 | $23.67 | $23.18 | $23.24 | 55,336 |
| 5/12/2026 | $23.53 | $24.00 | $23.09 | $23.55 | 85,712 |
| 5/11/2026 | $23.84 | $23.90 | $23.41 | $23.53 | 73,741 |
| 5/8/2026 | $24.16 | $24.16 | $23.80 | $24.05 | 47,000 |
| 5/7/2026 | $24.22 | $24.54 | $24.15 | $24.19 | 93,802 |
| 5/6/2026 | $24.70 | $24.70 | $24.17 | $24.30 | 68,406 |
| 5/5/2026 | $24.00 | $24.46 | $23.93 | $24.14 | 40,400 |
| 5/4/2026 | $24.24 | $24.57 | $23.79 | $23.89 | 125,232 |
| 5/1/2026 | $24.09 | $24.56 | $23.80 | $24.24 | 289,742 |
| 4/30/2026 | $23.56 | $24.32 | $23.56 | $24.12 | 204,200 |
| 4/29/2026 | $24.15 | $24.40 | $23.67 | $23.87 | 90,200 |
| 4/28/2026 | $24.17 | $24.62 | $24.09 | $24.32 | 81,030 |
| 4/27/2026 | $23.60 | $24.14 | $23.60 | $24.09 | 63,637 |
| 4/24/2026 | $23.85 | $24.08 | $23.27 | $23.63 | 76,040 |
| 4/23/2026 | $24.22 | $24.35 | $23.94 | $24.00 | 85,300 |
| 4/22/2026 | $24.18 | $24.70 | $23.97 | $24.13 | 111,900 |
| 4/21/2026 | $23.50 | $24.73 | $23.50 | $24.18 | 167,895 |
| 4/20/2026 | $22.89 | $22.99 | $22.70 | $22.93 | 55,597 |
| 4/17/2026 | $22.66 | $23.14 | $22.56 | $22.87 | 62,300 |
| 4/16/2026 | $22.18 | $22.42 | $22.12 | $22.29 | 49,636 |
| 4/15/2026 | $22.59 | $22.72 | $22.14 | $22.32 | 27,600 |
| 4/14/2026 | $22.51 | $22.74 | $21.65 | $22.63 | 36,100 |
| 4/13/2026 | $22.56 | $22.70 | $22.39 | $22.61 | 31,128 |
| 4/10/2026 | $22.77 | $22.96 | $22.24 | $22.63 | 57,715 |
| 4/9/2026 | $22.18 | $22.94 | $22.11 | $22.75 | 170,700 |
| 4/8/2026 | $22.50 | $22.60 | $22.03 | $22.30 | 136,224 |
| 4/7/2026 | $21.69 | $22.08 | $21.62 | $21.88 | 43,120 |
| 4/6/2026 | $21.56 | $22.04 | $21.50 | $21.85 | 27,843 |
| 4/2/2026 | $21.31 | $21.71 | $21.26 | $21.67 | 46,700 |
| 4/1/2026 | $21.47 | $21.84 | $21.35 | $21.55 | 35,047 |
| 3/31/2026 | $21.58 | $21.65 | $20.90 | $21.37 | 40,000 |
| 3/30/2026 | $21.08 | $21.46 | $21.01 | $21.28 | 66,500 |
| 3/27/2026 | $21.11 | $21.11 | $20.70 | $20.88 | 52,600 |
| 3/26/2026 | $20.92 | $21.20 | $20.89 | $21.15 | 64,735 |
| 3/25/2026 | $21.40 | $21.40 | $21.00 | $21.15 | 38,744 |
| 3/24/2026 | $21.00 | $21.46 | $20.67 | $21.16 | 45,101 |
| 3/23/2026 | $20.89 | $21.64 | $20.68 | $21.22 | 54,900 |
| 3/20/2026 | $20.76 | $20.95 | $20.32 | $20.43 | 126,000 |
| 3/19/2026 | $20.32 | $20.90 | $20.26 | $20.72 | 135,256 |
| 3/18/2026 | $20.71 | $20.87 | $20.36 | $20.48 | 47,905 |
| 3/17/2026 | $21.01 | $21.28 | $20.76 | $20.91 | 43,400 |
| 3/16/2026 | $21.30 | $21.33 | $20.88 | $20.99 | 26,523 |
| 3/13/2026 | $20.98 | $21.08 | $20.52 | $20.93 | 88,800 |
| 3/12/2026 | $20.70 | $21.00 | $20.27 | $20.84 | 43,719 |
| 3/11/2026 | $20.94 | $21.29 | $20.72 | $20.89 | 53,715 |
| 3/10/2026 | $20.94 | $21.68 | $20.94 | $21.14 | 47,400 |
| 3/9/2026 | $21.06 | $21.24 | $20.39 | $21.08 | 84,100 |
| 3/6/2026 | $21.50 | $21.50 | $20.74 | $21.38 | 105,400 |
| 3/5/2026 | $22.11 | $22.20 | $21.45 | $21.77 | 112,623 |
| 3/4/2026 | $21.77 | $22.38 | $21.70 | $22.20 | 110,100 |
| 3/3/2026 | $21.43 | $21.82 | $21.11 | $21.63 | 84,035 |
| 3/2/2026 | $21.23 | $22.18 | $21.15 | $21.77 | 76,744 |
| 2/27/2026 | $21.84 | $22.09 | $21.28 | $21.50 | 116,700 |
| 2/26/2026 | $22.50 | $22.52 | $21.85 | $22.22 | 73,438 |
| 2/25/2026 | $22.11 | $22.50 | $21.85 | $22.43 | 85,940 |
| 2/24/2026 | $21.94 | $22.28 | $21.69 | $21.90 | 103,233 |
| 2/23/2026 | $22.23 | $22.36 | $21.75 | $21.95 | 103,123 |
| 2/20/2026 | $22.08 | $22.35 | $22.08 | $22.20 | 26,044 |