Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RBGLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 11.58 | -0.12 | -1.03% | 11.60 | 11.62 | 11.56 | 817,329 |
| May 17 2024 | 11.70 | -0.02 | -0.17% | 11.72 | 11.74 | 11.675 | 289,689 |
| May 16 2024 | 11.72 | 0.04 | 0.38% | 11.77 | 11.79 | 11.71 | 214,365 |
| May 15 2024 | 11.676 | 0.05 | 0.40% | 11.64 | 11.71 | 11.602 | 346,695 |
| May 14 2024 | 11.63 | 0.04 | 0.35% | 11.70 | 11.73 | 11.61 | 382,402 |
| May 13 2024 | 11.59 | 0.03 | 0.26% | 11.55 | 11.63 | 11.52 | 632,181 |
| May 10 2024 | 11.5601 | -0.01 | -0.09% | 11.58 | 11.61 | 11.54 | 217,518 |
| May 09 2024 | 11.57 | 0.18 | 1.58% | 11.54 | 11.59 | 11.50 | 545,126 |
| May 08 2024 | 11.39 | -0.08 | -0.65% | 11.39 | 11.44 | 11.39 | 361,497 |
| May 07 2024 | 11.465 | 0.11 | 0.92% | 11.50 | 11.553 | 11.44 | 875,530 |
| May 06 2024 | 11.36 | 0.03 | 0.26% | 11.27 | 11.45 | 11.27 | 623,198 |
| May 03 2024 | 11.33 | 0.07 | 0.62% | 11.33 | 11.35 | 11.22 | 701,064 |
| May 02 2024 | 11.26 | 0.04 | 0.36% | 11.24 | 11.26 | 11.17 | 907,785 |
| May 01 2024 | 11.22 | -0.06 | -0.53% | 11.34 | 11.35 | 11.15 | 534,600 |
| Apr 30 2024 | 11.28 | -0.04 | -0.35% | 11.27 | 11.32 | 11.22 | 850,771 |
| Apr 29 2024 | 11.32 | 0.22 | 1.98% | 11.27 | 11.33 | 11.21 | 1,464,434 |
| Apr 26 2024 | 11.10 | 0.10 | 0.91% | 11.12 | 11.14 | 11.01 | 834,719 |
| Apr 25 2024 | 11.00 | 0.02 | 0.18% | 10.81 | 11.075 | 10.78 | 1,120,569 |
| Apr 24 2024 | 10.98 | 0.22 | 2.00% | 11.10 | 11.13 | 10.8803 | 860,961 |
| Apr 23 2024 | 10.765 | 0.18 | 1.65% | 10.56 | 10.79 | 10.54 | 1,048,085 |
| Apr 22 2024 | 10.59 | 0.23 | 2.22% | 10.44 | 10.61 | 10.40 | 847,909 |
| Apr 19 2024 | 10.36 | 0.01 | 0.10% | 10.28 | 10.37 | 10.27 | 502,190 |
| Apr 18 2024 | 10.35 | 0.06 | 0.58% | 10.31 | 10.36 | 10.2975 | 991,182 |
| Apr 17 2024 | 10.29 | -0.05 | -0.48% | 10.36 | 10.392 | 10.24 | 1,446,133 |
| Apr 16 2024 | 10.34 | -0.15 | -1.43% | 10.34 | 10.40 | 10.31 | 2,824,822 |
| Apr 15 2024 | 10.49 | -0.11 | -1.04% | 10.47 | 10.52 | 10.39 | 5,106,819 |
| Apr 12 2024 | 10.60 | 0.05 | 0.47% | 10.39 | 10.63 | 10.34 | 4,819,177 |
| Apr 11 2024 | 10.55 | -0.22 | -2.04% | 10.57 | 10.62 | 10.45 | 998,798 |
| Apr 10 2024 | 10.77 | 0.09 | 0.84% | 10.76 | 10.776 | 10.70 | 377,484 |
| Apr 09 2024 | 10.68 | -0.02 | -0.19% | 10.66 | 10.74 | 10.66 | 743,810 |
| Apr 08 2024 | 10.70 | -0.09 | -0.83% | 10.72 | 10.79 | 10.635 | 1,909,043 |
| Apr 05 2024 | 10.79 | -0.10 | -0.93% | 10.80 | 10.81 | 10.73 | 898,374 |
| Apr 04 2024 | 10.891 | 0.23 | 2.17% | 10.89 | 10.96 | 10.84 | 1,537,234 |
| Apr 03 2024 | 10.66 | -0.05 | -0.47% | 10.58 | 10.69 | 10.5299 | 1,257,696 |
| Apr 02 2024 | 10.71 | -0.56 | -4.97% | 10.86 | 10.878 | 10.68 | 858,465 |
| Apr 01 2024 | 11.27 | -0.10 | -0.88% | 11.15 | 11.50 | 10.80 | 1,022,670 |
| Mar 28 2024 | 11.37 | 0.22 | 1.97% | 11.38 | 11.42 | 11.31 | 958,729 |
| Mar 27 2024 | 11.15 | 0.26 | 2.39% | 11.00 | 11.2072 | 10.9901 | 1,190,525 |
| Mar 26 2024 | 10.89 | 0.11 | 0.97% | 10.97 | 11.04 | 10.87 | 1,622,962 |
| Mar 25 2024 | 10.785 | -0.28 | -2.49% | 10.86 | 10.87 | 10.78 | 1,179,992 |
| Mar 22 2024 | 11.06 | 0.26 | 2.41% | 11.13 | 11.1425 | 11.02 | 660,019 |
| Mar 21 2024 | 10.80 | -0.25 | -2.26% | 10.87 | 10.9097 | 10.77 | 2,152,330 |
| Mar 20 2024 | 11.05 | -0.06 | -0.54% | 10.96 | 11.09 | 10.92 | 1,570,699 |
| Mar 19 2024 | 11.11 | -0.52 | -4.47% | 11.12 | 11.18 | 11.06 | 1,949,530 |
| Mar 18 2024 | 11.63 | 0.19 | 1.66% | 11.73 | 11.83 | 11.48 | 1,310,750 |
| Mar 15 2024 | 11.44 | -1.87 | -14.05% | 11.92 | 12.24 | 10.66 | 3,089,977 |
| Mar 14 2024 | 13.31 | -0.10 | -0.75% | 13.43 | 13.43 | 13.28 | 2,588,217 |
| Mar 13 2024 | 13.41 | 0.13 | 0.98% | 13.39 | 13.46 | 13.36 | 311,220 |
| Mar 12 2024 | 13.28 | 0.11 | 0.84% | 13.23 | 13.315 | 13.20 | 2,667,632 |
| Mar 11 2024 | 13.17 | -0.01 | -0.08% | 13.23 | 13.31 | 13.15 | 1,664,054 |
| Mar 08 2024 | 13.18 | 0.20 | 1.54% | 13.25 | 13.31 | 13.1433 | 3,346,764 |
| Mar 07 2024 | 12.98 | 0.25 | 1.96% | 12.80 | 13.01 | 12.78 | 1,650,437 |
| Mar 06 2024 | 12.73 | -0.23 | -1.77% | 12.85 | 12.85 | 12.70 | 1,740,754 |
| Mar 05 2024 | 12.96 | -0.06 | -0.46% | 12.93 | 13.03 | 12.91 | 553,506 |
| Mar 04 2024 | 13.02 | -0.04 | -0.31% | 13.0299 | 13.05 | 12.97 | 558,678 |
| Mar 01 2024 | 13.06 | 0.47 | 3.73% | 12.94 | 13.08 | 12.85 | 2,473,990 |
| Feb 29 2024 | 12.59 | -0.30 | -2.33% | 12.56 | 12.75 | 12.47 | 1,478,698 |
| Feb 28 2024 | 12.89 | -1.99 | -13.37% | 12.94 | 13.175 | 12.82 | 1,559,170 |
| Feb 27 2024 | 14.88 | -0.11 | -0.73% | 14.83 | 14.90 | 14.77 | 282,794 |
| Feb 26 2024 | 14.99 | 0.16 | 1.08% | 14.98 | 15.03 | 14.8725 | 2,714,657 |
| Feb 23 2024 | 14.83 | 0.01 | 0.07% | 14.82 | 14.89 | 14.75 | 302,988 |
| Feb 22 2024 | 14.82 | 0.11 | 0.75% | 14.69 | 14.82 | 14.6715 | 166,758 |
| Feb 21 2024 | 14.71 | -0.01 | -0.07% | 14.67 | 14.74 | 14.67 | 184,489 |
