RBKB(RBKB)
RBKB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $17.26 | $17.35 | $17.22 | $17.22 | 10,016 |
| 7/1/2026 | $17.44 | $17.61 | $17.26 | $17.26 | 14,500 |
| 6/30/2026 | $17.48 | $17.48 | $17.30 | $17.31 | 22,010 |
| 6/29/2026 | $17.26 | $17.45 | $17.21 | $17.31 | 26,800 |
| 6/26/2026 | $17.34 | $17.43 | $17.16 | $17.39 | 146,030 |
| 6/25/2026 | $17.09 | $17.25 | $17.08 | $17.23 | 129,035 |
| 6/24/2026 | $17.36 | $17.36 | $17.15 | $17.18 | 17,845 |
| 6/23/2026 | $16.80 | $17.27 | $16.80 | $17.23 | 80,800 |
| 6/22/2026 | $17.50 | $17.50 | $16.70 | $16.70 | 45,513 |
| 6/18/2026 | $17.14 | $17.85 | $17.14 | $17.59 | 149,800 |
| 6/17/2026 | $17.14 | $17.53 | $16.81 | $16.99 | 58,321 |
| 6/16/2026 | $16.59 | $17.29 | $16.59 | $17.00 | 86,400 |
| 6/15/2026 | $16.83 | $16.83 | $16.61 | $16.73 | 14,600 |
| 6/12/2026 | $16.48 | $16.85 | $16.34 | $16.71 | 16,202 |
| 6/11/2026 | $16.40 | $16.68 | $16.40 | $16.55 | 12,200 |
| 6/10/2026 | $16.61 | $16.77 | $16.38 | $16.47 | 18,413 |
| 6/9/2026 | $16.30 | $16.63 | $16.30 | $16.48 | 12,644 |
| 6/8/2026 | $16.48 | $16.49 | $16.38 | $16.39 | 30,700 |
| 6/5/2026 | $16.26 | $16.44 | $16.26 | $16.38 | 9,236 |
| 6/4/2026 | $16.29 | $16.49 | $16.24 | $16.33 | 9,300 |
| 6/3/2026 | $16.49 | $16.50 | $16.25 | $16.37 | 16,400 |
| 6/2/2026 | $16.49 | $16.65 | $16.49 | $16.50 | 10,300 |
| 6/1/2026 | $16.28 | $16.48 | $15.80 | $16.37 | 7,800 |
| 5/29/2026 | $15.60 | $16.31 | $15.53 | $16.28 | 22,625 |
| 5/28/2026 | $15.40 | $15.88 | $15.36 | $15.77 | 15,800 |
| 5/27/2026 | $15.35 | $15.49 | $15.35 | $15.48 | 5,700 |
| 5/26/2026 | $15.60 | $15.69 | $15.28 | $15.40 | 27,312 |
| 5/22/2026 | $15.76 | $15.76 | $15.40 | $15.50 | 10,100 |
| 5/21/2026 | $15.75 | $15.85 | $15.75 | $15.76 | 5,200 |
| 5/20/2026 | $15.87 | $15.87 | $15.70 | $15.75 | 5,500 |
| 5/19/2026 | $15.88 | $15.92 | $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 |