RBKB(RBKB)
RBKB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $15.62 | $15.62 | $15.62 | $15.62 | 171 |
| 5/20/2026 | $15.87 | $15.87 | $15.69 | $15.75 | 5,500 |
| 5/19/2026 | $15.88 | $15.91 | $15.79 | $15.82 | 13,600 |
| 5/18/2026 | $15.94 | $15.99 | $15.87 | $15.87 | 11,642 |
| 5/15/2026 | $15.77 | $16.05 | $15.77 | $16.03 | 3,313 |
| 5/14/2026 | $15.88 | $16.29 | $15.88 | $16.21 | 5,118 |
| 5/13/2026 | $16.01 | $16.18 | $15.80 | $15.80 | 5,732 |
| 5/12/2026 | $16.12 | $16.20 | $16.12 | $16.15 | 75,823 |
| 5/11/2026 | $15.82 | $16.30 | $15.82 | $16.06 | 7,613 |
| 5/8/2026 | $15.98 | $16.30 | $15.65 | $16.05 | 8,200 |
| 5/7/2026 | $16.01 | $16.16 | $16.01 | $16.03 | 5,300 |
| 5/6/2026 | $16.10 | $16.11 | $16.00 | $16.06 | 10,217 |
| 5/5/2026 | $16.20 | $16.22 | $15.82 | $16.08 | 17,304 |
| 5/4/2026 | $16.35 | $16.35 | $16.06 | $16.09 | 9,400 |
| 5/1/2026 | $16.18 | $16.30 | $16.18 | $16.30 | 10,813 |
| 4/30/2026 | $15.95 | $16.34 | $15.95 | $16.34 | 10,329 |
| 4/29/2026 | $16.09 | $16.20 | $16.09 | $16.09 | 6,906 |
| 4/28/2026 | $16.02 | $16.27 | $15.83 | $16.20 | 6,700 |
| 4/27/2026 | $16.34 | $17.99 | $15.90 | $16.05 | 14,000 |
| 4/24/2026 | $15.50 | $16.49 | $15.50 | $16.49 | 2,800 |
| 4/23/2026 | $15.67 | $15.75 | $15.40 | $15.75 | 11,141 |
| 4/22/2026 | $15.51 | $15.65 | $15.45 | $15.65 | 29,903 |
| 4/21/2026 | $15.55 | $15.56 | $15.44 | $15.44 | 17,700 |
| 4/20/2026 | $15.75 | $15.75 | $15.40 | $15.64 | 19,300 |
| 4/17/2026 | $15.61 | $15.61 | $15.37 | $15.37 | 1,919 |
| 4/16/2026 | $15.48 | $15.58 | $15.40 | $15.53 | 2,900 |
| 4/15/2026 | $15.37 | $15.41 | $15.37 | $15.40 | 1,901 |
| 4/14/2026 | $15.75 | $15.75 | $15.61 | $15.64 | 2,622 |
| 4/13/2026 | $15.36 | $15.66 | $15.30 | $15.66 | 4,105 |
| 4/10/2026 | $15.57 | $15.57 | $15.57 | $15.57 | 1,600 |
| 4/9/2026 | $15.32 | $15.75 | $15.32 | $15.53 | 2,800 |
| 4/8/2026 | $15.83 | $15.88 | $15.41 | $15.50 | 11,900 |
| 4/7/2026 | $15.43 | $15.60 | $15.16 | $15.58 | 5,400 |
| 4/6/2026 | $15.43 | $15.44 | $15.41 | $15.41 | 3,621 |
| 4/2/2026 | $15.40 | $15.40 | $15.40 | $15.40 | 2,246 |
| 4/1/2026 | $15.46 | $15.46 | $15.36 | $15.36 | 2,544 |
| 3/31/2026 | $15.36 | $15.42 | $15.18 | $15.42 | 5,712 |
| 3/30/2026 | $15.20 | $15.41 | $15.20 | $15.30 | 9,700 |
| 3/27/2026 | $15.35 | $15.35 | $15.24 | $15.25 | 2,600 |
| 3/26/2026 | $15.33 | $15.37 | $15.13 | $15.34 | 10,700 |
| 3/25/2026 | $15.60 | $15.60 | $15.21 | $15.21 | 3,542 |
| 3/24/2026 | $15.59 | $15.68 | $15.45 | $15.47 | 4,514 |
| 3/23/2026 | $15.40 | $15.70 | $15.33 | $15.57 | 16,919 |
| 3/20/2026 | $15.16 | $15.50 | $15.10 | $15.49 | 67,816 |
| 3/19/2026 | $15.31 | $15.34 | $15.13 | $15.14 | 7,107 |
| 3/18/2026 | $15.38 | $15.65 | $15.06 | $15.13 | 16,800 |
| 3/17/2026 | $15.40 | $15.64 | $15.06 | $15.36 | 14,200 |
| 3/16/2026 | $15.71 | $15.77 | $15.26 | $15.31 | 60,044 |
| 3/13/2026 | $16.13 | $16.23 | $16.01 | $16.01 | 7,208 |
| 3/12/2026 | $15.74 | $16.48 | $15.50 | $16.01 | 10,600 |
| 3/11/2026 | $15.62 | $16.50 | $15.62 | $15.76 | 9,612 |
| 3/10/2026 | $15.94 | $16.10 | $15.62 | $15.62 | 2,613 |
| 3/9/2026 | $16.49 | $16.49 | $15.76 | $15.76 | 6,869 |
| 3/6/2026 | $15.90 | $16.30 | $15.89 | $15.92 | 6,613 |
| 3/5/2026 | $16.23 | $16.23 | $15.92 | $16.05 | 3,600 |
| 3/4/2026 | $15.95 | $16.44 | $15.95 | $16.44 | 3,200 |
| 3/3/2026 | $15.69 | $15.95 | $15.65 | $15.90 | 5,429 |
| 3/2/2026 | $16.02 | $16.50 | $15.81 | $15.84 | 5,200 |
| 2/27/2026 | $16.07 | $16.44 | $16.00 | $16.00 | 10,525 |
| 2/26/2026 | $16.23 | $16.23 | $15.96 | $16.00 | 5,738 |
| 2/25/2026 | $15.58 | $16.14 | $15.54 | $16.00 | 25,749 |
| 2/24/2026 | $15.19 | $15.86 | $15.11 | $15.86 | 34,542 |
| 2/23/2026 | $15.25 | $15.39 | $15.04 | $15.12 | 11,900 |
| 2/20/2026 | $15.35 | $15.36 | $15.10 | $15.13 | 10,300 |