Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
RRBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 45.86 | -0.03 | -0.07% | 45.98 | 46.425 | 45.51 | 4,084 |
| May 30 2024 | 45.89 | 0.59 | 1.30% | 45.83 | 46.00 | 45.21 | 5,261 |
| May 29 2024 | 45.30 | -1.24 | -2.66% | 45.90 | 46.60 | 45.30 | 10,528 |
| May 28 2024 | 46.54 | 0.34 | 0.74% | 46.50 | 46.8902 | 46.34 | 5,384 |
| May 24 2024 | 46.20 | -0.01 | -0.02% | 46.85 | 46.85 | 45.89 | 4,566 |
| May 23 2024 | 46.21 | -1.02 | -2.16% | 47.24 | 47.24 | 46.1606 | 7,563 |
| May 22 2024 | 47.23 | -0.30 | -0.63% | 47.17 | 47.48 | 46.245 | 6,615 |
| May 21 2024 | 47.53 | -0.37 | -0.77% | 47.74 | 47.74 | 46.625 | 5,572 |
| May 20 2024 | 47.90 | 0.28 | 0.59% | 47.64 | 47.90 | 47.64 | 2,682 |
| May 17 2024 | 47.62 | -0.36 | -0.75% | 47.99 | 47.99 | 47.60 | 3,498 |
| May 16 2024 | 47.98 | -0.01 | -0.02% | 47.90 | 47.98 | 47.21 | 5,084 |
| May 15 2024 | 47.99 | 0.61 | 1.29% | 47.98 | 47.99 | 47.85 | 8,703 |
| May 14 2024 | 47.38 | 0.23 | 0.49% | 47.53 | 47.90 | 47.215 | 2,602 |
| May 13 2024 | 47.15 | -0.59 | -1.24% | 48.25 | 48.25 | 47.15 | 5,409 |
| May 10 2024 | 47.74 | -0.25 | -0.52% | 47.92 | 48.025 | 47.71 | 3,722 |
| May 09 2024 | 47.99 | 0.38 | 0.80% | 47.94 | 47.99 | 47.01 | 6,003 |
| May 08 2024 | 47.61 | -0.04 | -0.08% | 47.49 | 47.84 | 47.225 | 2,234 |
| May 07 2024 | 47.65 | -0.32 | -0.67% | 47.92 | 47.99 | 47.60 | 4,422 |
| May 06 2024 | 47.97 | 0.03 | 0.06% | 48.00 | 48.00 | 47.46 | 11,732 |
| May 03 2024 | 47.94 | 1.34 | 2.88% | 47.00 | 48.00 | 46.69 | 9,046 |
| May 02 2024 | 46.60 | 0.21 | 0.45% | 46.89 | 47.00 | 46.00 | 6,532 |
| May 01 2024 | 46.39 | 1.18 | 2.61% | 45.21 | 46.98 | 44.85 | 8,120 |
| Apr 30 2024 | 45.21 | -1.91 | -4.05% | 46.66 | 46.70 | 45.0001 | 8,572 |
| Apr 29 2024 | 47.12 | -0.09 | -0.19% | 47.47 | 47.47 | 46.53 | 8,178 |
| Apr 26 2024 | 47.21 | 1.56 | 3.42% | 46.88 | 47.82 | 46.00 | 5,316 |
| Apr 25 2024 | 45.65 | -1.26 | -2.69% | 46.65 | 46.65 | 45.5006 | 10,558 |
| Apr 24 2024 | 46.91 | -0.59 | -1.24% | 46.98 | 47.30 | 46.36 | 4,586 |
| Apr 23 2024 | 47.50 | -0.27 | -0.57% | 47.43 | 47.50 | 47.20 | 2,733 |
| Apr 22 2024 | 47.77 | 1.38 | 2.97% | 46.39 | 47.77 | 45.89 | 9,543 |
| Apr 19 2024 | 46.39 | 1.64 | 3.66% | 44.52 | 46.44 | 44.52 | 11,779 |
| Apr 18 2024 | 44.75 | -0.57 | -1.26% | 45.35 | 45.90 | 44.75 | 10,107 |
| Apr 17 2024 | 45.32 | -0.55 | -1.20% | 45.97 | 46.31 | 45.32 | 3,611 |
| Apr 16 2024 | 45.87 | 0.02 | 0.04% | 45.83 | 46.2799 | 45.55 | 5,194 |
| Apr 15 2024 | 45.85 | 0.12 | 0.26% | 46.11 | 46.3399 | 44.5215 | 5,500 |
| Apr 12 2024 | 45.73 | -1.51 | -3.20% | 46.90 | 47.35 | 45.70 | 7,120 |
| Apr 11 2024 | 47.24 | 0.69 | 1.48% | 46.85 | 47.60 | 46.35 | 23,310 |
| Apr 10 2024 | 46.55 | -1.75 | -3.62% | 47.71 | 48.15 | 46.55 | 13,243 |
| Apr 09 2024 | 48.30 | -0.44 | -0.90% | 48.94 | 48.94 | 47.63 | 5,624 |
| Apr 08 2024 | 48.74 | 0.44 | 0.91% | 48.80 | 48.80 | 47.74 | 3,251 |
| Apr 05 2024 | 48.30 | 0.05 | 0.10% | 48.36 | 48.55 | 48.30 | 4,708 |
| Apr 04 2024 | 48.25 | 0.21 | 0.44% | 48.60 | 48.98 | 47.80 | 6,263 |
| Apr 03 2024 | 48.04 | 0.96 | 2.04% | 46.90 | 48.09 | 46.90 | 25,766 |
| Apr 02 2024 | 47.08 | -1.31 | -2.71% | 48.00 | 48.42 | 46.70 | 10,744 |
| Apr 01 2024 | 48.39 | -1.40 | -2.81% | 49.76 | 49.76 | 48.27 | 5,125 |
| Mar 28 2024 | 49.79 | 0.25 | 0.50% | 49.78 | 50.13 | 49.48 | 8,283 |
| Mar 27 2024 | 49.54 | 1.23 | 2.55% | 48.40 | 49.69 | 48.40 | 14,159 |
| Mar 26 2024 | 48.31 | -0.30 | -0.62% | 48.70 | 49.085 | 48.31 | 7,193 |
| Mar 25 2024 | 48.61 | -0.05 | -0.10% | 48.62 | 49.7265 | 48.4176 | 7,281 |
| Mar 22 2024 | 48.66 | -1.37 | -2.74% | 50.03 | 50.05 | 48.51 | 5,274 |
| Mar 21 2024 | 50.03 | 0.01 | 0.02% | 50.35 | 50.50 | 49.44 | 10,626 |
| Mar 20 2024 | 50.02 | 1.36 | 2.79% | 48.70 | 50.02 | 48.05 | 9,861 |
| Mar 19 2024 | 48.66 | 0.74 | 1.54% | 48.09 | 48.66 | 47.80 | 7,649 |
| Mar 18 2024 | 47.92 | -0.61 | -1.26% | 48.37 | 48.90 | 47.92 | 6,059 |
| Mar 15 2024 | 48.53 | 0.52 | 1.08% | 47.91 | 48.58 | 47.91 | 24,274 |
| Mar 14 2024 | 48.01 | -0.91 | -1.86% | 48.99 | 48.99 | 47.91 | 8,150 |
| Mar 13 2024 | 48.92 | 0.23 | 0.47% | 48.40 | 49.16 | 48.40 | 5,977 |
| Mar 12 2024 | 48.69 | -0.36 | -0.73% | 48.73 | 48.73 | 48.51 | 2,617 |
| Mar 11 2024 | 49.05 | -0.68 | -1.37% | 49.50 | 49.78 | 48.7961 | 2,334 |
| Mar 08 2024 | 49.73 | 0.19 | 0.38% | 49.94 | 49.94 | 49.205 | 2,309 |
| Mar 07 2024 | 49.54 | -0.36 | -0.72% | 50.30 | 50.30 | 49.2044 | 3,272 |
| Mar 06 2024 | 49.90 | 0.61 | 1.24% | 49.45 | 49.90 | 49.45 | 3,705 |
| Mar 05 2024 | 49.29 | 0.39 | 0.80% | 48.90 | 49.58 | 48.50 | 4,372 |
| Mar 04 2024 | 48.90 | -0.42 | -0.85% | 49.33 | 50.00 | 48.87 | 2,661 |
