RRKABEL.BORRKABEL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1482.35 | $1505.35 | $1482.35 | $1499.10 | 1,711 |
| 1/13/2026 | $1483.10 | $1530.00 | $1483.10 | $1502.15 | 7,307 |
| 1/12/2026 | $1505.45 | $1505.45 | $1458.50 | $1488.55 | 7,249 |
| 1/9/2026 | $1507.60 | $1533.15 | $1502.15 | $1508.30 | 12,188 |
| 1/8/2026 | $1536.50 | $1558.05 | $1505.50 | $1522.55 | 6,029 |
| 1/7/2026 | $1541.20 | $1561.20 | $1526.90 | $1537.85 | 5,081 |
| 1/6/2026 | $1549.40 | $1557.95 | $1512.05 | $1536.80 | 17,978 |
| 1/5/2026 | $1501.50 | $1543.00 | $1501.50 | $1537.30 | 13,928 |
| 1/2/2026 | $1475.40 | $1520.30 | $1475.40 | $1511.15 | 8,509 |
| 1/1/2026 | $1464.35 | $1471.00 | $1443.00 | $1468.25 | 4,952 |
| 12/31/2025 | $1439.85 | $1460.00 | $1429.80 | $1455.90 | 3,501 |
| 12/30/2025 | $1435.05 | $1475.95 | $1429.05 | $1432.95 | 11,004 |
| 12/29/2025 | $1470.00 | $1479.00 | $1435.00 | $1438.80 | 15,195 |
| 12/26/2025 | $1497.90 | $1516.45 | $1469.75 | $1473.85 | 5,695 |
| 12/24/2025 | $1530.20 | $1559.35 | $1490.10 | $1497.35 | 7,028 |
| 12/23/2025 | $1551.05 | $1551.05 | $1515.00 | $1526.10 | 18,556 |
| 12/22/2025 | $1500.05 | $1563.10 | $1500.00 | $1532.90 | 48,119 |
| 12/19/2025 | $1430.30 | $1508.00 | $1429.40 | $1487.90 | 31,259 |
| 12/18/2025 | $1402.75 | $1434.00 | $1401.00 | $1430.30 | 2,682 |
| 12/17/2025 | $1439.25 | $1439.25 | $1414.45 | $1428.75 | 4,476 |
| 12/16/2025 | $1469.45 | $1469.45 | $1434.10 | $1439.30 | 3,079 |
| 12/15/2025 | $1410.55 | $1464.80 | $1410.55 | $1456.35 | 9,543 |
| 12/12/2025 | $1409.10 | $1452.00 | $1409.05 | $1422.65 | 18,159 |
| 12/11/2025 | $1413.10 | $1413.15 | $1399.95 | $1409.05 | 2,748 |
| 12/10/2025 | $1387.70 | $1428.35 | $1387.70 | $1412.00 | 20,254 |
| 12/9/2025 | $1358.35 | $1395.20 | $1343.05 | $1387.65 | 6,562 |
| 12/8/2025 | $1346.05 | $1375.55 | $1346.05 | $1359.10 | 6,493 |
| 12/5/2025 | $1396.20 | $1405.00 | $1347.35 | $1367.10 | 10,284 |
| 12/4/2025 | $1390.35 | $1399.55 | $1385.40 | $1395.55 | 2,784 |
| 12/3/2025 | $1380.70 | $1430.80 | $1380.70 | $1389.65 | 15,976 |
| 12/2/2025 | $1390.25 | $1410.00 | $1387.00 | $1405.30 | 3,769 |
| 12/1/2025 | $1402.40 | $1409.35 | $1381.90 | $1400.40 | 4,705 |
| 11/28/2025 | $1389.95 | $1441.00 | $1385.00 | $1402.40 | 9,907 |
| 11/27/2025 | $1389.45 | $1400.00 | $1378.10 | $1385.35 | 2,006 |
| 11/26/2025 | $1359.75 | $1425.00 | $1354.20 | $1388.55 | 26,707 |
| 11/25/2025 | $1343.90 | $1367.05 | $1335.70 | $1359.95 | 2,274 |
| 11/24/2025 | $1343.35 | $1352.00 | $1317.20 | $1346.55 | 6,624 |
| 11/21/2025 | $1385.80 | $1385.80 | $1340.05 | $1345.60 | 4,788 |
| 11/19/2025 | $1343.05 | $1365.00 | $1333.35 | $1362.45 | 12,826 |
| 11/18/2025 | $1403.45 | $1403.45 | $1346.00 | $1348.65 | 10,203 |
| 11/17/2025 | $1373.65 | $1399.05 | $1373.65 | $1385.20 | 4,537 |
| 11/14/2025 | $1382.75 | $1401.95 | $1365.00 | $1372.95 | 7,545 |
| 11/13/2025 | $1409.10 | $1409.10 | $1364.10 | $1372.10 | 9,457 |
| 11/12/2025 | $1364.25 | $1405.00 | $1364.25 | $1397.35 | 10,828 |
| 11/11/2025 | $1350.70 | $1360.00 | $1342.40 | $1356.10 | 6,191 |
| 11/10/2025 | $1361.75 | $1380.00 | $1341.60 | $1345.25 | 13,647 |
| 11/7/2025 | $1387.60 | $1388.70 | $1353.75 | $1378.05 | 19,007 |
| 11/6/2025 | $1423.85 | $1426.45 | $1387.55 | $1398.75 | 26,890 |
| 11/4/2025 | $1390.90 | $1460.00 | $1390.05 | $1422.60 | 31,064 |
| 11/3/2025 | $1461.15 | $1523.15 | $1377.65 | $1390.65 | 132,882 |
| 10/31/2025 | $1413.45 | $1428.50 | $1395.45 | $1410.75 | 14,113 |
| 10/30/2025 | $1408.95 | $1439.10 | $1400.05 | $1409.90 | 10,749 |
| 10/29/2025 | $1395.05 | $1430.50 | $1384.70 | $1424.50 | 36,716 |
| 10/28/2025 | $1325.70 | $1418.00 | $1317.20 | $1404.05 | 51,097 |
| 10/27/2025 | $1252.00 | $1345.00 | $1252.00 | $1328.50 | 123,299 |
| 10/24/2025 | $1252.05 | $1256.90 | $1242.10 | $1245.15 | 2,603 |
| 10/23/2025 | $1262.80 | $1276.05 | $1251.40 | $1254.60 | 985 |
| 10/21/2025 | $1230.05 | $1275.00 | $1230.05 | $1262.30 | 4,441 |
| 10/20/2025 | $1254.35 | $1281.35 | $1240.00 | $1253.60 | 5,142 |
| 10/17/2025 | $1279.50 | $1281.40 | $1254.65 | $1264.60 | 3,442 |