Want to see GB:RBN full AI Analyst Report?
Robinson (RBN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 122.50 | 125.00 | 122.50 | 125.00 | 125.00 | +2.04% | 38,503 | 3.92 |
| Oct 29, 2026 | 117.50 | 125.00 | 120.00 | 122.50 | 122.50 | +4.26% | 45,000 | 4.85 |
| Oct 28, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | +0.00% | 3,426 | 0.37 |
| Oct 27, 2026 | 117.50 | 116.75 | 116.75 | 117.50 | 117.50 | +0.00% | 1,000 | 0.11 |
| Oct 26, 2026 | 112.50 | 120.00 | 107.50 | 117.50 | 117.50 | +4.44% | 27,511 | 3.14 |
| Oct 23, 2026 | 107.50 | 116.25 | 108.55 | 112.50 | 112.50 | -8.16% | 27,443 | 3.10 |
| Oct 22, 2026 | 122.50 | 124.39 | 122.20 | 122.50 | 122.50 | +0.00% | 8,142 | 0.93 |
| Oct 21, 2026 | 122.50 | 125.00 | 122.20 | 122.50 | 122.50 | +0.00% | 2,355 | 0.27 |
| Oct 20, 2026 | 122.50 | 123.50 | 121.50 | 122.50 | 122.50 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 122.50 | 122.36 | 122.36 | 122.50 | 122.50 | +0.00% | 11,107 | 1.30 |
| Oct 16, 2026 | 122.50 | 123.50 | 121.50 | 122.50 | 122.50 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 122.50 | 122.12 | 122.00 | 122.50 | 122.50 | +0.00% | 10,440 | 1.24 |
| Oct 14, 2026 | 122.50 | 125.00 | 121.75 | 122.50 | 122.50 | +0.00% | 9,558 | 1.15 |
| Oct 13, 2026 | 122.50 | 124.90 | 121.75 | 122.50 | 122.50 | +0.00% | 3,281 | 0.40 |
| Oct 12, 2026 | 122.50 | 124.80 | 121.65 | 122.50 | 122.50 | +0.00% | 2,015 | 0.24 |
| Oct 09, 2026 | 122.50 | 125.00 | 121.55 | 122.50 | 122.50 | +0.00% | 10,402 | 1.28 |
| Oct 08, 2026 | 122.50 | 121.30 | 121.30 | 122.50 | 122.50 | +0.00% | 3,000 | 0.37 |
| Oct 07, 2026 | 122.50 | 123.50 | 121.50 | 122.50 | 122.50 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 122.50 | 121.00 | 121.00 | 122.50 | 122.50 | +0.00% | 3 | 0.00 |
| Oct 05, 2026 | 120.00 | 123.50 | 121.50 | 122.50 | 122.50 | +2.08% | 0 | 0.00 |
| Oct 02, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 120.00 | 125.00 | 119.60 | 120.00 | 120.00 | +0.00% | 2,570 | 0.31 |
| Sep 29, 2026 | 120.00 | 124.98 | 119.00 | 120.00 | 120.00 | +0.00% | 6,575 | 0.79 |
| Sep 28, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 120.00 | 124.00 | 118.50 | 120.00 | 120.00 | -5.88% | 37,500 | 4.85 |
| Sep 24, 2026 | 127.50 | 130.00 | 127.50 | 127.50 | 127.50 | +0.00% | 11,000 | 1.45 |
| Sep 23, 2026 | 127.50 | 128.50 | 126.50 | 127.50 | 127.50 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 127.50 | 129.99 | 127.20 | 127.50 | 127.50 | +0.00% | 370 | 0.05 |
| Sep 21, 2026 | 127.50 | 130.00 | 127.10 | 127.50 | 127.50 | +0.00% | 1,600 | 0.21 |
| Sep 18, 2026 | 127.50 | 127.00 | 127.00 | 127.50 | 127.50 | +0.00% | 81 | 0.01 |
| Sep 17, 2026 | 127.50 | 130.00 | 126.70 | 127.50 | 127.50 | +2.00% | 8,053 | 1.06 |
| Sep 16, 2026 | 127.50 | 128.50 | 128.50 | 127.50 | 125.00 | +0.00% | 6,400 | 0.85 |
| Sep 15, 2026 | 127.50 | 130.00 | 126.75 | 127.50 | 125.00 | +0.00% | 21,448 | 2.96 |
| Sep 14, 2026 | 127.00 | 129.00 | 126.55 | 127.50 | 125.00 | +0.39% | 13,883 | 1.97 |
| Sep 11, 2026 | 127.00 | 129.00 | 126.50 | 127.00 | 124.51 | +0.00% | 1,241 | 0.17 |
| Sep 10, 2026 | 127.00 | 128.00 | 126.46 | 127.00 | 124.51 | +0.00% | 3,520 | 0.49 |
| Sep 09, 2026 | 127.00 | 126.35 | 126.22 | 127.00 | 124.51 | +0.00% | 12,438 | 1.79 |
| Sep 08, 2026 | 126.50 | 128.00 | 126.14 | 127.00 | 124.51 | +0.40% | 34,406 | 5.38 |
| Sep 07, 2026 | 127.50 | 130.00 | 125.05 | 126.50 | 124.02 | -0.78% | 74,263 | 13.84 |
| Sep 04, 2026 | 130.00 | 134.90 | 125.05 | 127.50 | 125.00 | -1.92% | 31,970 | 6.58 |
| Sep 03, 2026 | 130.00 | 134.90 | 125.56 | 130.00 | 127.45 | +1.96% | 4,649 | 0.97 |
| Sep 02, 2026 | 127.50 | 129.00 | 128.92 | 127.50 | 125.00 | +0.00% | 6,000 | 1.27 |
| Sep 01, 2026 | 127.50 | 130.00 | 128.90 | 127.50 | 125.00 | +0.00% | 12,363 | 2.67 |
| Aug 31, 2026 | 127.50 | 130.00 | 128.15 | 127.50 | 125.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 127.50 | 130.00 | 128.15 | 127.50 | 125.00 | +0.00% | 30,829 | 6.82 |
| Aug 27, 2026 | 127.50 | 129.90 | 129.90 | 127.50 | 125.00 | +0.00% | 1,150 | 0.25 |
| Aug 26, 2026 | 127.50 | 129.90 | 129.90 | 127.50 | 125.00 | +0.00% | 5,921 | 1.32 |
| Aug 25, 2026 | 127.50 | 130.00 | 127.60 | 127.50 | 125.00 | +0.00% | 2,201 | 0.49 |
| Aug 24, 2026 | 125.00 | 130.00 | 129.50 | 127.50 | 125.00 | +2.00% | 6,092 | 1.36 |