RRBI(RRBI)
RRBI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $90.32 | $92.15 | $89.77 | $91.75 | 174,342 |
| 6/25/2026 | $92.10 | $92.96 | $89.55 | $90.26 | 76,200 |
| 6/24/2026 | $91.39 | $91.82 | $90.46 | $91.44 | 112,100 |
| 6/23/2026 | $89.24 | $90.94 | $89.20 | $90.53 | 89,521 |
| 6/22/2026 | $88.60 | $89.74 | $88.09 | $89.02 | 79,400 |
| 6/18/2026 | $89.38 | $89.71 | $87.80 | $88.80 | 291,900 |
| 6/17/2026 | $89.30 | $90.28 | $87.15 | $87.97 | 56,312 |
| 6/16/2026 | $90.35 | $91.77 | $89.06 | $89.51 | 93,900 |
| 6/15/2026 | $93.15 | $93.30 | $89.75 | $89.80 | 97,622 |
| 6/12/2026 | $91.90 | $93.25 | $91.04 | $92.70 | 145,547 |
| 6/11/2026 | $93.75 | $94.47 | $90.51 | $91.43 | 112,100 |
| 6/10/2026 | $90.90 | $93.33 | $90.90 | $93.09 | 102,836 |
| 6/9/2026 | $91.58 | $93.09 | $90.52 | $90.75 | 122,046 |
| 6/8/2026 | $90.99 | $92.03 | $89.88 | $90.84 | 86,900 |
| 6/5/2026 | $90.79 | $92.15 | $89.87 | $91.24 | 132,200 |
| 6/4/2026 | $90.63 | $92.29 | $89.79 | $90.25 | 99,300 |
| 6/3/2026 | $90.90 | $91.57 | $89.62 | $89.74 | 45,743 |
| 6/2/2026 | $90.07 | $91.93 | $87.37 | $91.24 | 114,305 |
| 6/1/2026 | $90.81 | $91.00 | $88.20 | $90.62 | 85,500 |
| 5/29/2026 | $91.75 | $92.77 | $90.72 | $90.92 | 93,800 |
| 5/28/2026 | $90.60 | $93.07 | $89.99 | $92.44 | 62,423 |
| 5/27/2026 | $92.64 | $92.72 | $90.77 | $91.10 | 62,746 |
| 5/26/2026 | $91.11 | $92.70 | $90.11 | $92.14 | 63,700 |
| 5/22/2026 | $91.14 | $91.19 | $89.83 | $90.70 | 76,800 |
| 5/21/2026 | $89.37 | $91.12 | $88.06 | $91.11 | 71,400 |
| 5/20/2026 | $88.97 | $90.03 | $88.66 | $89.37 | 89,800 |
| 5/19/2026 | $89.00 | $89.49 | $88.21 | $88.29 | 44,800 |
| 5/18/2026 | $89.33 | $90.68 | $88.85 | $89.06 | 74,316 |
| 5/15/2026 | $88.57 | $89.90 | $87.38 | $89.01 | 61,015 |
| 5/14/2026 | $89.66 | $91.09 | $88.67 | $88.84 | 50,522 |
| 5/13/2026 | $89.78 | $91.11 | $88.23 | $88.97 | 40,100 |
| 5/12/2026 | $89.34 | $89.95 | $88.35 | $89.78 | 37,700 |
| 5/11/2026 | $90.29 | $91.64 | $88.86 | $89.08 | 73,700 |
| 5/8/2026 | $92.20 | $94.03 | $90.29 | $91.20 | 63,329 |
| 5/7/2026 | $92.65 | $93.87 | $91.96 | $92.12 | 100,432 |
| 5/6/2026 | $90.50 | $93.45 | $90.50 | $92.13 | 107,100 |
| 5/5/2026 | $87.63 | $89.38 | $85.65 | $89.13 | 141,100 |
| 5/4/2026 | $90.94 | $93.90 | $87.00 | $88.52 | 63,700 |
| 5/1/2026 | $90.83 | $93.23 | $89.30 | $91.34 | 132,100 |
| 4/30/2026 | $94.21 | $95.55 | $89.08 | $90.73 | 90,341 |
| 4/29/2026 | $95.00 | $97.42 | $92.77 | $93.32 | 53,900 |
| 4/28/2026 | $94.38 | $96.18 | $94.04 | $95.10 | 60,600 |
| 4/27/2026 | $93.80 | $95.31 | $93.39 | $94.12 | 53,500 |
| 4/24/2026 | $93.41 | $95.72 | $92.81 | $93.80 | 49,911 |
| 4/23/2026 | $94.01 | $94.44 | $93.02 | $93.91 | 50,200 |
| 4/22/2026 | $93.91 | $95.97 | $93.72 | $93.80 | 41,149 |
| 4/21/2026 | $96.26 | $96.82 | $93.43 | $93.71 | 37,700 |
| 4/20/2026 | $96.20 | $97.50 | $96.05 | $96.10 | 49,517 |
| 4/17/2026 | $95.87 | $98.85 | $95.76 | $96.53 | 73,042 |
| 4/16/2026 | $95.10 | $95.94 | $94.47 | $94.56 | 29,332 |
| 4/15/2026 | $95.30 | $95.57 | $94.41 | $95.24 | 30,100 |
| 4/14/2026 | $93.63 | $95.70 | $92.67 | $95.32 | 64,443 |
| 4/13/2026 | $93.50 | $94.28 | $91.97 | $93.81 | 50,900 |
| 4/10/2026 | $94.14 | $94.14 | $92.12 | $93.69 | 48,442 |
| 4/9/2026 | $93.36 | $94.89 | $93.15 | $94.22 | 85,600 |
| 4/8/2026 | $93.00 | $94.86 | $92.53 | $93.78 | 138,800 |
| 4/7/2026 | $89.04 | $91.24 | $89.04 | $91.15 | 74,900 |
| 4/6/2026 | $91.49 | $92.63 | $90.15 | $91.96 | 52,500 |
| 4/2/2026 | $91.11 | $92.33 | $89.89 | $91.54 | 57,410 |
| 4/1/2026 | $90.43 | $93.42 | $90.43 | $92.32 | 80,929 |
| 3/31/2026 | $90.91 | $91.50 | $89.27 | $90.44 | 68,600 |
| 3/30/2026 | $90.28 | $90.42 | $89.31 | $89.90 | 69,300 |