RBBN(RBBN)
RBBN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.64 | $2.69 | $2.59 | $2.61 | 743,622 |
| 5/19/2026 | $2.61 | $2.77 | $2.60 | $2.66 | 838,238 |
| 5/18/2026 | $2.60 | $2.73 | $2.55 | $2.64 | 890,516 |
| 5/15/2026 | $2.55 | $2.58 | $2.43 | $2.57 | 1.00M |
| 5/14/2026 | $2.66 | $2.76 | $2.62 | $2.63 | 716,900 |
| 5/13/2026 | $2.53 | $2.63 | $2.53 | $2.60 | 530,502 |
| 5/12/2026 | $2.63 | $2.67 | $2.48 | $2.55 | 663,735 |
| 5/11/2026 | $2.76 | $2.77 | $2.63 | $2.63 | 870,038 |
| 5/8/2026 | $2.68 | $2.80 | $2.65 | $2.78 | 673,539 |
| 5/7/2026 | $2.69 | $2.78 | $2.65 | $2.69 | 541,300 |
| 5/6/2026 | $2.75 | $2.77 | $2.66 | $2.68 | 521,600 |
| 5/5/2026 | $2.67 | $2.76 | $2.67 | $2.73 | 503,200 |
| 5/4/2026 | $2.74 | $2.78 | $2.66 | $2.67 | 649,100 |
| 5/1/2026 | $2.65 | $2.77 | $2.58 | $2.75 | 863,939 |
| 4/30/2026 | $2.40 | $2.64 | $2.39 | $2.64 | 1.31M |
| 4/29/2026 | $2.50 | $2.59 | $2.29 | $2.38 | 2.09M |
| 4/28/2026 | $2.66 | $2.66 | $2.56 | $2.60 | 1.00M |
| 4/27/2026 | $2.80 | $2.80 | $2.64 | $2.66 | 599,937 |
| 4/24/2026 | $2.73 | $2.81 | $2.70 | $2.78 | 961,217 |
| 4/23/2026 | $2.71 | $2.78 | $2.65 | $2.71 | 653,600 |
| 4/22/2026 | $3.10 | $3.13 | $2.73 | $2.75 | 1.94M |
| 4/21/2026 | $2.87 | $3.08 | $2.86 | $3.06 | 1.32M |
| 4/20/2026 | $2.78 | $2.88 | $2.77 | $2.87 | 758,121 |
| 4/17/2026 | $2.77 | $2.83 | $2.75 | $2.81 | 843,000 |
| 4/16/2026 | $2.68 | $2.75 | $2.64 | $2.71 | 1.28M |
| 4/15/2026 | $2.51 | $2.63 | $2.47 | $2.62 | 1.05M |
| 4/14/2026 | $2.38 | $2.49 | $2.36 | $2.48 | 1.46M |
| 4/13/2026 | $2.47 | $2.50 | $2.35 | $2.38 | 1.46M |
| 4/10/2026 | $2.26 | $2.50 | $2.24 | $2.47 | 2.81M |
| 4/9/2026 | $2.24 | $2.26 | $2.19 | $2.25 | 539,619 |
| 4/8/2026 | $2.36 | $2.39 | $2.20 | $2.24 | 891,844 |
| 4/7/2026 | $2.21 | $2.31 | $2.21 | $2.25 | 768,738 |
| 4/6/2026 | $2.18 | $2.27 | $2.18 | $2.24 | 669,527 |
| 4/2/2026 | $2.13 | $2.24 | $2.12 | $2.18 | 508,400 |
| 4/1/2026 | $2.15 | $2.23 | $2.13 | $2.19 | 394,000 |
| 3/31/2026 | $2.10 | $2.13 | $2.06 | $2.12 | 426,000 |
| 3/30/2026 | $2.14 | $2.15 | $2.04 | $2.08 | 532,041 |
| 3/27/2026 | $2.13 | $2.15 | $2.10 | $2.13 | 368,900 |
| 3/26/2026 | $2.16 | $2.21 | $2.13 | $2.14 | 521,630 |
| 3/25/2026 | $2.22 | $2.23 | $2.17 | $2.20 | 392,400 |
| 3/24/2026 | $2.22 | $2.27 | $2.19 | $2.19 | 538,880 |
| 3/23/2026 | $2.18 | $2.26 | $2.15 | $2.25 | 494,442 |
| 3/20/2026 | $2.23 | $2.23 | $2.11 | $2.11 | 764,100 |
| 3/19/2026 | $2.18 | $2.22 | $2.15 | $2.20 | 378,500 |
| 3/18/2026 | $2.18 | $2.22 | $2.17 | $2.19 | 591,148 |
| 3/17/2026 | $2.18 | $2.21 | $2.15 | $2.20 | 628,900 |
| 3/16/2026 | $2.13 | $2.19 | $2.11 | $2.17 | 806,201 |
| 3/13/2026 | $2.14 | $2.16 | $2.07 | $2.10 | 756,531 |
| 3/12/2026 | $2.21 | $2.21 | $2.13 | $2.15 | 905,749 |
| 3/11/2026 | $2.22 | $2.31 | $2.21 | $2.25 | 487,680 |
| 3/10/2026 | $2.20 | $2.29 | $2.20 | $2.25 | 1.00M |
| 3/9/2026 | $2.13 | $2.21 | $2.08 | $2.19 | 682,029 |
| 3/6/2026 | $2.21 | $2.25 | $2.13 | $2.15 | 646,007 |
| 3/5/2026 | $2.35 | $2.37 | $2.24 | $2.26 | 671,244 |
| 3/4/2026 | $2.34 | $2.42 | $2.33 | $2.37 | 791,119 |
| 3/3/2026 | $2.34 | $2.36 | $2.26 | $2.33 | 709,279 |
| 3/2/2026 | $2.23 | $2.46 | $2.23 | $2.43 | 1.07M |
| 2/27/2026 | $2.25 | $2.29 | $2.19 | $2.23 | 4.00M |
| 2/26/2026 | $2.26 | $2.28 | $2.20 | $2.26 | 936,500 |
| 2/25/2026 | $2.32 | $2.33 | $2.23 | $2.28 | 987,911 |
| 2/24/2026 | $2.06 | $2.22 | $2.06 | $2.20 | 880,013 |
| 2/23/2026 | $2.08 | $2.10 | $2.04 | $2.06 | 519,584 |
| 2/20/2026 | $2.03 | $2.10 | $2.01 | $2.08 | 708,715 |