RBI.VIRBI.VI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $37.34 | $37.40 | $36.54 | $37.40 | 432,697 |
| 1/14/2026 | $37.38 | $37.78 | $36.82 | $37.16 | 363,832 |
| 1/13/2026 | $38.30 | $38.66 | $36.56 | $36.76 | 554,992 |
| 1/12/2026 | $37.50 | $38.38 | $37.18 | $38.38 | 329,241 |
| 1/9/2026 | $37.50 | $37.98 | $37.44 | $37.66 | 228,936 |
| 1/8/2026 | $37.20 | $37.72 | $36.50 | $37.68 | 301,124 |
| 1/7/2026 | $38.50 | $38.50 | $37.28 | $37.40 | 345,377 |
| 1/6/2026 | $37.20 | $38.30 | $36.78 | $38.30 | 419,903 |
| 1/5/2026 | $38.16 | $38.32 | $37.18 | $37.32 | 406,565 |
| 1/2/2026 | $38.32 | $38.34 | $37.52 | $37.66 | 263,744 |
| 12/30/2025 | $37.68 | $38.32 | $37.66 | $38.30 | 207,612 |
| 12/29/2025 | $37.80 | $38.08 | $37.50 | $37.68 | 332,558 |
| 12/23/2025 | $37.36 | $37.76 | $37.02 | $37.66 | 236,729 |
| 12/22/2025 | $37.00 | $37.84 | $36.94 | $37.30 | 340,145 |
| 12/19/2025 | $36.20 | $37.62 | $36.20 | $37.26 | 990,460 |
| 12/18/2025 | $37.00 | $37.00 | $35.76 | $36.22 | 524,902 |
| 12/17/2025 | $37.94 | $37.96 | $36.94 | $37.20 | 472,939 |
| 12/16/2025 | $37.96 | $38.68 | $37.74 | $37.74 | 591,637 |
| 12/15/2025 | $37.00 | $38.00 | $36.70 | $37.60 | 369,195 |
| 12/12/2025 | $37.80 | $38.40 | $37.10 | $37.10 | 431,853 |
| 12/11/2025 | $36.70 | $38.48 | $36.54 | $37.72 | 568,874 |
| 12/10/2025 | $36.22 | $36.76 | $36.04 | $36.68 | 330,352 |
| 12/9/2025 | $35.14 | $36.92 | $35.04 | $36.36 | 640,118 |
| 12/8/2025 | $34.12 | $35.12 | $34.00 | $34.90 | 483,013 |
| 12/5/2025 | $35.20 | $35.74 | $34.82 | $34.82 | 431,852 |
| 12/4/2025 | $35.06 | $35.28 | $34.12 | $35.28 | 721,324 |
| 12/3/2025 | $35.60 | $35.60 | $34.70 | $35.10 | 581,006 |
| 12/2/2025 | $35.66 | $36.04 | $35.56 | $35.68 | 505,532 |
| 12/1/2025 | $34.92 | $35.96 | $34.92 | $35.74 | 463,822 |
| 11/28/2025 | $34.34 | $35.04 | $34.18 | $34.94 | 298,204 |
| 11/27/2025 | $35.20 | $35.36 | $34.56 | $35.00 | 224,029 |
| 11/26/2025 | $35.28 | $35.66 | $34.82 | $35.46 | 530,961 |
| 11/25/2025 | $33.72 | $35.44 | $33.60 | $34.92 | 721,850 |
| 11/24/2025 | $34.00 | $35.26 | $33.72 | $33.72 | 7.57M |
| 11/21/2025 | $32.54 | $33.62 | $32.54 | $33.00 | 527,611 |
| 11/20/2025 | $32.94 | $33.78 | $32.68 | $32.68 | 503,555 |
| 11/19/2025 | $31.10 | $32.80 | $30.92 | $32.34 | 458,694 |
| 11/18/2025 | $31.42 | $31.84 | $31.04 | $31.04 | 390,734 |
| 11/17/2025 | $32.68 | $33.04 | $31.86 | $32.02 | 229,081 |
| 11/14/2025 | $33.20 | $33.34 | $32.06 | $32.42 | 295,016 |
| 11/13/2025 | $32.96 | $34.16 | $32.96 | $33.48 | 395,242 |
| 11/12/2025 | $32.22 | $33.50 | $32.04 | $32.72 | 433,334 |
| 11/11/2025 | $32.76 | $32.86 | $32.14 | $32.16 | 259,320 |
| 11/10/2025 | $31.74 | $32.62 | $31.74 | $32.52 | 374,312 |
| 11/7/2025 | $30.92 | $31.30 | $30.78 | $31.16 | 159,956 |
| 11/6/2025 | $31.10 | $31.10 | $30.50 | $30.80 | 317,407 |
| 11/5/2025 | $30.96 | $31.24 | $30.84 | $31.10 | 202,780 |
| 11/4/2025 | $31.74 | $32.16 | $31.02 | $31.14 | 421,807 |
| 11/3/2025 | $32.18 | $32.90 | $32.06 | $32.32 | 291,412 |
| 10/31/2025 | $31.28 | $32.34 | $31.16 | $32.34 | 456,405 |
| 10/30/2025 | $30.80 | $31.90 | $30.72 | $31.48 | 473,658 |
| 10/29/2025 | $29.74 | $30.38 | $29.74 | $30.12 | 168,563 |
| 10/28/2025 | $29.56 | $30.12 | $29.56 | $29.90 | 160,385 |
| 10/27/2025 | $30.00 | $30.10 | $29.70 | $29.90 | 144,327 |
| 10/24/2025 | $29.96 | $29.96 | $29.06 | $29.90 | 334,338 |
| 10/23/2025 | $29.00 | $29.90 | $28.84 | $29.90 | 266,153 |
| 10/22/2025 | $29.70 | $29.74 | $29.02 | $29.12 | 418,604 |
| 10/21/2025 | $30.14 | $30.20 | $29.70 | $29.84 | 192,070 |
| 10/20/2025 | $30.32 | $30.78 | $29.88 | $30.14 | 277,336 |
| 10/17/2025 | $29.30 | $30.30 | $29.06 | $29.96 | 472,895 |