RBGPF(RBGPF)
RBGPF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/19/2026 | $69.00 | $69.89 | $69.00 | $69.35 | 1,700 |
| 8/18/2026 | $69.00 | $69.00 | $69.00 | $69.00 | 900 |
| 8/17/2026 | $68.65 | $68.65 | $68.65 | $68.65 | 200 |
| 8/14/2026 | $71.34 | $71.34 | $71.34 | $71.34 | 1,608 |
| 8/13/2026 | $71.34 | $71.34 | $71.34 | $71.34 | 1,608 |
| 8/12/2026 | $72.16 | $72.16 | $72.16 | $72.16 | 1,608 |
| 8/11/2026 | $71.91 | $72.54 | $71.91 | $72.16 | 2,600 |
| 8/10/2026 | $69.88 | $69.88 | $69.88 | $69.88 | 600 |
| 8/7/2026 | $74.03 | $74.03 | $70.50 | $70.50 | 1,320 |
| 8/6/2026 | $69.74 | $69.74 | $69.74 | $69.74 | 1,348 |
| 8/5/2026 | $69.74 | $69.74 | $69.74 | $69.74 | 1,348 |
| 8/4/2026 | $69.95 | $70.74 | $69.74 | $69.74 | 3,600 |
| 8/3/2026 | $70.99 | $70.99 | $70.99 | $70.99 | 1,110 |
| 7/31/2026 | $69.21 | $69.21 | $69.21 | $69.21 | 350 |
| 7/30/2026 | $69.21 | $69.21 | $69.21 | $69.21 | 350 |
| 7/29/2026 | $69.21 | $69.21 | $69.21 | $69.21 | 509 |
| 7/28/2026 | $66.00 | $66.00 | $66.00 | $66.00 | - |
| 7/27/2026 | $66.00 | $66.00 | $66.00 | $66.00 | 350 |
| 7/24/2026 | $66.00 | $66.00 | $66.00 | $66.00 | 400 |
| 7/23/2026 | $66.73 | $66.73 | $66.73 | $66.73 | 1,400 |
| 7/22/2026 | $68.01 | $68.01 | $66.53 | $66.53 | 6,100 |
| 7/21/2026 | $67.35 | $67.35 | $67.35 | $67.35 | 480 |
| 7/20/2026 | $67.35 | $67.35 | $67.35 | $67.35 | 480 |
| 7/17/2026 | $67.35 | $67.35 | $67.35 | $67.35 | 480 |
| 7/16/2026 | $67.35 | $67.35 | $67.35 | $67.35 | - |
| 7/15/2026 | $67.35 | $67.35 | $67.35 | $67.35 | 480 |
| 7/14/2026 | $67.35 | $67.35 | $67.35 | $67.35 | 480 |
| 7/13/2026 | $67.35 | $67.35 | $67.35 | $67.35 | 480 |
| 7/10/2026 | $67.35 | $67.58 | $67.35 | $67.35 | 1,815 |
| 7/9/2026 | $67.00 | $67.00 | $67.00 | $67.00 | 400 |
| 7/8/2026 | $66.65 | $67.86 | $66.65 | $67.86 | 3,100 |
| 7/7/2026 | $68.32 | $68.32 | $68.32 | $68.32 | - |
| 7/6/2026 | $68.32 | $68.32 | $68.32 | $68.32 | 340 |
| 7/2/2026 | $68.15 | $68.15 | $68.15 | $68.15 | 340 |
| 7/1/2026 | $65.61 | $65.61 | $65.61 | $65.61 | 340 |
| 6/30/2026 | $65.61 | $65.61 | $65.61 | $65.61 | 340 |
| 6/29/2026 | $65.80 | $65.80 | $65.61 | $65.61 | 1,702 |
| 6/26/2026 | $65.00 | $65.00 | $65.00 | $65.00 | 7,539 |
| 6/25/2026 | $61.30 | $61.30 | $61.30 | $61.30 | 340 |
| 6/24/2026 | $61.30 | $61.30 | $61.30 | $61.30 | 340 |
| 6/23/2026 | $61.30 | $61.30 | $61.30 | $61.30 | 1,300 |
| 6/22/2026 | $60.34 | $60.34 | $60.34 | $60.34 | 340 |
| 6/18/2026 | $60.61 | $60.61 | $60.61 | $60.61 | 500 |
| 6/17/2026 | $61.28 | $61.82 | $61.28 | $61.82 | 2,400 |
| 6/16/2026 | $62.87 | $62.87 | $62.87 | $62.87 | 340 |
| 6/15/2026 | $62.96 | $62.96 | $62.87 | $62.87 | 8,500 |
| 6/12/2026 | $60.72 | $60.72 | $60.72 | $60.72 | 340 |
| 6/11/2026 | $60.72 | $60.72 | $60.72 | $60.72 | 340 |
| 6/10/2026 | $60.72 | $60.72 | $60.72 | $60.72 | - |
| 6/9/2026 | $60.72 | $60.72 | $60.72 | $60.72 | 11,200 |
| 6/8/2026 | $58.67 | $58.67 | $58.67 | $58.67 | 310 |
| 6/5/2026 | $60.56 | $60.56 | $60.56 | $60.56 | 340 |
| 6/4/2026 | $60.93 | $60.93 | $60.56 | $60.56 | 1,100 |
| 6/3/2026 | $60.01 | $60.01 | $60.01 | $60.01 | 340 |
| 6/2/2026 | $60.02 | $60.04 | $59.97 | $60.01 | 5,538 |
| 6/1/2026 | $61.00 | $61.50 | $59.98 | $60.52 | 845 |
| 5/29/2026 | $63.54 | $63.54 | $63.54 | $63.54 | 520 |
| 5/28/2026 | $63.55 | $63.55 | $63.55 | $63.55 | 32,200 |
| 5/27/2026 | $63.68 | $63.68 | $63.68 | $63.68 | 520 |
| 5/26/2026 | $63.68 | $63.68 | $63.68 | $63.68 | 520 |
| 5/22/2026 | $63.50 | $63.50 | $63.50 | $63.50 | - |