RBSPFRBSPF
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.73 | $8.82 | $8.68 | $8.76 | 11,600 |
| 1/15/2026 | $8.65 | $8.65 | $8.56 | $8.61 | 4,735 |
| 1/14/2026 | $8.78 | $8.78 | $8.52 | $8.54 | 4,949 |
| 1/13/2026 | $8.49 | $8.55 | $8.02 | $8.27 | 23,612 |
| 1/12/2026 | $8.71 | $8.72 | $8.43 | $8.67 | 6,617 |
| 1/9/2026 | $8.59 | $8.69 | $8.59 | $8.68 | 15,300 |
| 1/8/2026 | $9.14 | $9.14 | $8.49 | $8.76 | 5,909 |
| 1/7/2026 | $8.92 | $8.92 | $8.47 | $8.59 | 19,732 |
| 1/6/2026 | $9.03 | $9.04 | $8.45 | $8.96 | 103,145 |
| 1/5/2026 | $9.01 | $9.31 | $9.01 | $9.04 | 9,849 |
| 1/2/2026 | $8.91 | $8.91 | $8.84 | $8.88 | 9,416 |
| 12/31/2025 | $8.82 | $8.82 | $8.76 | $8.82 | 5,846 |
| 12/30/2025 | $8.70 | $8.88 | $8.32 | $8.32 | 4,844 |
| 12/29/2025 | $8.77 | $8.77 | $8.53 | $8.54 | 5,800 |
| 12/26/2025 | $8.63 | $8.87 | $8.62 | $8.87 | 12,800 |
| 12/24/2025 | $8.69 | $8.87 | $8.60 | $8.61 | 5,900 |
| 12/23/2025 | $8.65 | $8.85 | $8.57 | $8.75 | 12,134 |
| 12/22/2025 | $9.16 | $9.16 | $8.23 | $8.40 | 10,700 |
| 12/19/2025 | $8.69 | $8.74 | $8.43 | $8.72 | 15,900 |
| 12/18/2025 | $8.60 | $8.65 | $8.54 | $8.54 | 24,500 |
| 12/17/2025 | $8.66 | $8.66 | $8.36 | $8.43 | 18,300 |
| 12/16/2025 | $8.73 | $8.73 | $8.25 | $8.36 | 8,400 |
| 12/15/2025 | $7.90 | $8.57 | $7.90 | $8.45 | 16,900 |
| 12/12/2025 | $8.01 | $8.44 | $8.00 | $8.44 | 5,318 |
| 12/11/2025 | $7.82 | $8.45 | $7.82 | $8.26 | 4,000 |
| 12/10/2025 | $7.77 | $8.77 | $7.77 | $7.84 | 7,622 |
| 12/9/2025 | $8.06 | $8.32 | $8.06 | $8.20 | 14,428 |
| 12/8/2025 | $8.32 | $8.75 | $8.22 | $8.32 | 38,500 |
| 12/5/2025 | $8.37 | $8.37 | $8.00 | $8.30 | 11,125 |
| 12/4/2025 | $7.83 | $8.44 | $7.83 | $8.40 | 31,401 |
| 12/3/2025 | $8.44 | $8.44 | $7.89 | $8.16 | 99,100 |
| 12/2/2025 | $8.47 | $8.51 | $7.96 | $8.23 | 7,900 |
| 12/1/2025 | $8.28 | $8.45 | $8.28 | $8.35 | 10,100 |
| 11/28/2025 | $8.44 | $8.45 | $8.15 | $8.42 | 5,029 |
| 11/26/2025 | $8.10 | $8.29 | $7.97 | $7.98 | 24,801 |
| 11/25/2025 | $7.97 | $7.97 | $7.72 | $7.72 | 8,731 |
| 11/24/2025 | $7.57 | $7.71 | $7.56 | $7.71 | 3,800 |
| 11/21/2025 | $7.86 | $7.86 | $7.38 | $7.67 | 9,000 |
| 11/20/2025 | $7.67 | $7.95 | $7.26 | $7.48 | 13,422 |
| 11/19/2025 | $7.41 | $8.15 | $7.39 | $7.67 | 15,109 |
| 11/18/2025 | $7.34 | $7.81 | $7.31 | $7.70 | 17,200 |
| 11/17/2025 | $7.98 | $7.98 | $7.63 | $7.63 | 15,020 |
| 11/14/2025 | $8.47 | $8.47 | $7.60 | $7.99 | 8,800 |
| 11/13/2025 | $7.76 | $8.30 | $7.76 | $8.18 | 10,200 |
| 11/12/2025 | $8.18 | $8.27 | $7.70 | $8.00 | 67,105 |
| 11/11/2025 | $8.21 | $8.22 | $7.92 | $8.03 | 14,815 |
| 11/10/2025 | $8.55 | $8.55 | $7.99 | $8.13 | 50,900 |
| 11/7/2025 | $8.21 | $8.26 | $7.58 | $7.65 | 9,400 |
| 11/6/2025 | $8.20 | $8.24 | $7.61 | $8.23 | 3,806 |
| 11/5/2025 | $7.16 | $7.82 | $7.16 | $7.82 | 10,530 |
| 11/4/2025 | $7.62 | $7.74 | $7.38 | $7.38 | 17,700 |
| 11/3/2025 | $7.75 | $7.80 | $7.63 | $7.64 | 24,007 |
| 10/31/2025 | $7.64 | $7.76 | $7.64 | $7.71 | 24,800 |
| 10/30/2025 | $7.71 | $7.83 | $7.71 | $7.81 | 176,800 |
| 10/29/2025 | $7.27 | $7.86 | $7.27 | $7.57 | 22,033 |
| 10/28/2025 | $7.72 | $7.85 | $7.72 | $7.85 | 21,911 |
| 10/27/2025 | $7.85 | $7.88 | $7.34 | $7.80 | 23,300 |
| 10/24/2025 | $7.63 | $7.70 | $7.49 | $7.51 | 73,400 |
| 10/23/2025 | $7.37 | $7.37 | $7.28 | $7.28 | 10,500 |
| 10/22/2025 | $7.41 | $7.43 | $7.27 | $7.32 | 4,126 |
| 10/21/2025 | $7.26 | $7.28 | $6.97 | $6.97 | 18,100 |
| 10/20/2025 | $7.22 | $7.30 | $6.97 | $7.11 | 3,100 |