RBLBANK.BORBLBANK.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $305.30 | $307.75 | $297.70 | $306.40 | 171,169 |
| 1/12/2026 | $304.15 | $308.35 | $301.00 | $305.15 | 433,103 |
| 1/9/2026 | $308.40 | $312.85 | $304.25 | $305.85 | 208,378 |
| 1/8/2026 | $318.45 | $318.85 | $307.15 | $310.15 | 237,476 |
| 1/7/2026 | $321.45 | $321.45 | $311.65 | $318.45 | 3.27M |
| 1/6/2026 | $313.00 | $322.20 | $313.00 | $320.45 | 1.48M |
| 1/5/2026 | $321.10 | $321.15 | $309.05 | $316.15 | 294,524 |
| 1/2/2026 | $314.60 | $324.15 | $314.10 | $320.75 | 296,492 |
| 1/1/2026 | $314.15 | $316.45 | $310.90 | $315.40 | 116,517 |
| 12/31/2025 | $309.55 | $316.30 | $308.45 | $315.65 | 375,112 |
| 12/30/2025 | $302.75 | $310.35 | $302.75 | $309.75 | 208,517 |
| 12/29/2025 | $302.05 | $304.95 | $301.20 | $304.25 | 53,359 |
| 12/26/2025 | $304.50 | $305.85 | $301.00 | $303.10 | 50,188 |
| 12/24/2025 | $307.45 | $312.50 | $304.10 | $305.65 | 165,713 |
| 12/23/2025 | $304.15 | $306.70 | $302.70 | $303.45 | 60,969 |
| 12/22/2025 | $300.60 | $305.00 | $300.60 | $303.05 | 66,500 |
| 12/19/2025 | $304.25 | $304.25 | $297.05 | $300.05 | 64,466 |
| 12/18/2025 | $298.70 | $301.75 | $294.50 | $298.55 | 45,690 |
| 12/17/2025 | $300.85 | $304.60 | $295.45 | $296.80 | 156,415 |
| 12/16/2025 | $302.50 | $303.00 | $297.35 | $300.35 | 111,090 |
| 12/15/2025 | $310.95 | $310.95 | $302.85 | $304.25 | 93,188 |
| 12/12/2025 | $309.65 | $314.40 | $304.85 | $307.65 | 128,406 |
| 12/11/2025 | $303.25 | $312.45 | $301.15 | $311.25 | 97,069 |
| 12/10/2025 | $302.55 | $307.80 | $301.25 | $301.75 | 66,179 |
| 12/9/2025 | $297.75 | $304.65 | $293.95 | $304.10 | 114,748 |
| 12/8/2025 | $306.20 | $307.00 | $298.00 | $299.90 | 113,259 |
| 12/5/2025 | $296.15 | $306.70 | $296.15 | $305.85 | 104,554 |
| 12/4/2025 | $301.75 | $304.40 | $296.20 | $298.35 | 180,812 |
| 12/3/2025 | $302.50 | $306.25 | $299.70 | $305.05 | 174,184 |
| 12/2/2025 | $308.70 | $308.70 | $301.00 | $302.00 | 72,625 |
| 12/1/2025 | $312.25 | $314.25 | $303.95 | $306.95 | 102,498 |
| 11/28/2025 | $312.15 | $314.00 | $309.60 | $312.20 | 98,518 |
| 11/27/2025 | $317.20 | $317.40 | $308.50 | $311.80 | 100,042 |
| 11/26/2025 | $309.90 | $317.85 | $308.85 | $317.40 | 138,190 |
| 11/25/2025 | $307.05 | $309.95 | $306.50 | $308.85 | 54,866 |
| 11/24/2025 | $311.35 | $316.65 | $306.95 | $308.05 | 50,507 |
| 11/21/2025 | $310.75 | $318.50 | $310.75 | $312.00 | 122,549 |
| 11/19/2025 | $314.05 | $315.05 | $308.55 | $309.50 | 186,066 |
| 11/18/2025 | $318.00 | $319.45 | $313.35 | $314.00 | 94,918 |
| 11/17/2025 | $319.70 | $320.50 | $316.00 | $316.50 | 91,515 |
| 11/14/2025 | $314.95 | $319.55 | $314.40 | $318.05 | 208,139 |
| 11/13/2025 | $320.20 | $322.70 | $314.35 | $315.15 | 195,179 |
| 11/12/2025 | $320.45 | $322.75 | $316.25 | $319.55 | 142,294 |
| 11/11/2025 | $323.90 | $324.85 | $316.10 | $320.25 | 158,751 |
| 11/10/2025 | $328.80 | $331.00 | $322.00 | $323.90 | 333,552 |
| 11/7/2025 | $327.40 | $330.00 | $320.05 | $328.30 | 224,731 |
| 11/6/2025 | $326.15 | $331.80 | $324.75 | $325.50 | 487,275 |
| 11/4/2025 | $327.85 | $328.75 | $322.50 | $324.00 | 496,630 |
| 11/3/2025 | $327.00 | $331.80 | $324.75 | $328.55 | 292,064 |
| 10/31/2025 | $324.00 | $331.50 | $324.00 | $326.40 | 455,560 |
| 10/30/2025 | $323.40 | $327.45 | $322.00 | $325.10 | 179,825 |
| 10/29/2025 | $327.35 | $327.35 | $322.60 | $323.40 | 117,220 |
| 10/28/2025 | $322.60 | $326.20 | $319.50 | $324.75 | 436,152 |
| 10/27/2025 | $316.30 | $325.90 | $316.30 | $322.05 | 1.01M |
| 10/24/2025 | $317.65 | $322.15 | $314.50 | $315.95 | 371,741 |
| 10/23/2025 | $325.30 | $327.00 | $313.90 | $317.65 | 1.08M |
| 10/21/2025 | $326.10 | $328.50 | $321.45 | $324.70 | 524,170 |
| 10/20/2025 | $303.35 | $328.90 | $301.95 | $326.85 | 3.95M |
| 10/17/2025 | $304.35 | $305.45 | $298.10 | $299.50 | 417,561 |
| 10/16/2025 | $304.15 | $307.90 | $294.40 | $306.45 | 799,526 |
| 10/15/2025 | $292.50 | $305.00 | $292.45 | $299.50 | 1.01M |