ROBEX RES (TSV: RBX )

2.550 +0.050 (+2.00%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.700 2.700 2.550 2.550 5,200 +0.05(+2.00%)
Jun 13, 2024 2.550 2.550 2.480 2.500 8,860 -0.12(-4.58%)
Jun 12, 2024 2.600 2.800 2.600 2.620 10,800 +0.02(+0.77%)
Jun 11, 2024 2.560 2.600 2.560 2.600 1,000 -0.20(-7.14%)
Jun 10, 2024 2.570 2.810 2.570 2.800 14,538 -0.03(-1.06%)
Jun 07, 2024 2.810 2.830 2.810 2.830 7,900 +0.02(+0.71%)
Jun 06, 2024 2.810 2.810 2.810 2.810 2,500 -0.02(-0.71%)
Jun 05, 2024 2.810 2.830 2.810 2.830 1,600 +0.00(+0.00%)
Jun 04, 2024 2.830 2.830 2.830 2.830 400 +0.03(+1.07%)
Jun 03, 2024 2.800 2.800 2.800 2.800 900 -0.05(-1.75%)
May 31, 2024 2.750 2.850 2.740 2.850 12,100 +0.06(+2.15%)
May 30, 2024 2.840 2.850 2.790 2.790 9,500 -0.01(-0.36%)
May 29, 2024 2.700 2.800 2.700 2.800 4,400 +0.19(+7.28%)
May 28, 2024 2.590 2.610 2.590 2.610 1,200 -0.12(-4.40%)
May 27, 2024 2.800 2.800 2.730 2.730 3,310 -0.07(-2.50%)
May 24, 2024 2.800 2.850 2.800 2.800 5,700 +0.00(+0.00%)
May 23, 2024 2.850 2.850 2.800 2.800 2,700 -0.05(-1.75%)
May 22, 2024 2.860 2.860 2.800 2.850 8,100 +0.00(+0.00%)
May 21, 2024 2.740 2.850 2.740 2.850 16,200 +0.11(+4.01%)
May 17, 2024 2.740 0 -0.01(-0.36%)
May 16, 2024 2.740 2.750 2.740 2.750 2,300 +0.00(+0.00%)
May 15, 2024 2.680 2.760 2.680 2.750 29,700 +0.07(+2.61%)
May 14, 2024 2.650 2.700 2.650 2.680 6,200 +0.00(+0.00%)
May 13, 2024 2.540 2.680 2.540 2.680 5,450 +0.14(+5.51%)
May 10, 2024 2.650 2.660 2.540 2.540 1,990 +0.00(+0.00%)
May 09, 2024 2.650 2.700 2.330 2.540 8,900 -0.06(-2.31%)
May 08, 2024 2.590 2.600 2.590 2.600 1,110 +0.09(+3.59%)
May 07, 2024 2.510 2.520 2.500 2.510 5,800 -0.28(-10.04%)
May 06, 2024 2.770 2.790 2.770 2.790 22,600 +0.02(+0.72%)
May 03, 2024 2.790 2.790 2.740 2.770 5,900 -0.02(-0.72%)
May 02, 2024 2.780 2.790 2.750 2.790 3,800 +0.04(+1.45%)
May 01, 2024 2.750 2.790 2.750 2.750 13,600 +0.10(+3.77%)
Apr 30, 2024 2.650 2.650 2.650 2.650 1,814 -0.10(-3.64%)
Apr 29, 2024 2.750 2.800 2.750 2.750 4,580 +0.05(+1.85%)
Apr 26, 2024 2.510 2.750 2.480 2.700 11,000 +0.13(+5.06%)
Apr 25, 2024 2.500 2.570 2.480 2.570 5,300 -0.14(-5.17%)
Apr 24, 2024 2.500 2.750 2.500 2.710 12,675 +0.19(+7.54%)
Apr 23, 2024 2.490 2.520 2.470 2.520 14,600 +0.02(+0.80%)
Apr 22, 2024 2.490 2.500 2.490 2.500 5,300 +0.00(+0.00%)
Apr 19, 2024 2.420 2.500 2.420 2.500 14,900 +0.09(+3.73%)
Apr 18, 2024 2.440 2.470 2.220 2.410 14,135 -0.03(-1.23%)
Apr 17, 2024 2.450 2.450 2.440 2.440 7,102 -0.01(-0.41%)
Apr 16, 2024 2.410 2.490 2.410 2.450 13,250 +0.04(+1.66%)
Apr 15, 2024 2.420 2.420 2.410 2.410 7,600 +0.01(+0.42%)
Apr 12, 2024 2.400 2.500 2.400 2.400 21,300 +0.05(+2.13%)
Apr 11, 2024 2.080 2.350 2.080 2.350 28,206 +0.27(+12.98%)
Apr 10, 2024 1.900 2.100 1.890 2.080 22,455 +0.17(+8.90%)
Apr 09, 2024 1.900 1.950 1.900 1.910 8,720 +0.11(+6.11%)
Apr 08, 2024 1.530 1.850 1.530 1.800 23,450 +1.65(+1061.29%)
Apr 05, 2024 0.1550 0.1700 0.1550 0.1550 113,000 -0.02(-8.82%)
Apr 04, 2024 0.1700 0.1700 0.1650 0.1700 140,250 +0.00(+0.00%)
Apr 03, 2024 0.1700 0.1700 0.1700 0.1700 96,000 +0.00(+0.00%)
Apr 02, 2024 0.1700 0.1700 0.1700 0.1700 50,000 +0.02(+9.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.