BIT:1RBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	44.32	44.32	44.32	44.32	44.32	1.09%	-
Apr 24, 2026	44.90	44.90	44.90	43.84	43.84	0.27%	101
Apr 23, 2026	43.72	43.72	43.72	43.72	43.72	0.51%	-
Apr 22, 2026	42.58	42.58	42.58	43.50	43.50	-2.90%	29
Apr 21, 2026	44.80	44.80	44.80	44.80	44.80	-0.53%	-
Apr 20, 2026	45.00	45.00	45.00	45.04	45.04	-1.79%	35
Apr 17, 2026	45.86	45.86	45.86	45.86	45.86	2.69%	-
Apr 16, 2026	44.66	44.66	44.66	44.66	44.66	-4.08%	-
Apr 15, 2026	46.56	46.56	46.56	46.56	46.56	2.24%	-
Apr 14, 2026	44.14	44.14	44.14	45.54	45.54	3.50%	100
Apr 13, 2026	42.76	44.00	42.76	44.00	42.35	-2.22%	186
Apr 10, 2026	38.50	40.00	38.50	45.00	43.32	14.85%	140
Apr 9, 2026	38.34	38.34	38.34	39.18	37.71	30.17%	10
Apr 8, 2026	30.10	30.10	30.10	30.10	28.97	-18.87%	-
Apr 7, 2026	37.10	37.10	37.10	37.10	35.71	0.92%	-
Apr 2, 2026	36.76	36.76	36.76	36.76	35.38	-3.47%	-
Apr 1, 2026	38.08	38.08	38.08	38.08	36.66	5.43%	-
Mar 31, 2026	37.28	37.28	37.28	36.12	34.77	1.18%	8
Mar 30, 2026	35.70	35.70	35.70	35.70	34.36	-2.46%	-
Mar 27, 2026	37.16	37.16	37.14	36.60	35.23	-1.51%	202
Mar 26, 2026	38.84	38.84	38.48	37.16	35.77	-1.90%	203
Mar 25, 2026	37.88	37.88	37.88	37.88	36.46	1.07%	-
Mar 24, 2026	37.48	37.48	37.48	37.48	36.08	-4.49%	-
Mar 23, 2026	39.24	39.24	39.24	39.24	37.77	6.40%	-
Mar 20, 2026	36.88	36.88	36.88	36.88	35.50	-1.76%	-
Mar 19, 2026	37.54	37.54	37.54	37.54	36.14	-2.39%	-
Mar 18, 2026	38.46	38.46	38.46	38.46	37.02	1.53%	-
Mar 17, 2026	37.88	37.88	37.88	37.88	36.46	1.34%	-
Mar 16, 2026	37.38	37.38	37.38	37.38	35.98	-0.64%	-
Mar 13, 2026	38.38	38.38	38.38	37.62	36.21	-1.72%	130
Mar 12, 2026	38.28	38.28	38.28	38.28	36.85	-1.80%	-
Mar 11, 2026	38.98	38.98	38.98	38.98	37.52	-0.36%	-
Mar 10, 2026	39.12	39.12	39.12	39.12	37.66	7.59%	-
Mar 9, 2026	37.00	37.00	37.00	36.36	35.00	-3.45%	80
Mar 6, 2026	36.86	38.24	36.86	37.66	36.25	-2.89%	642
Mar 5, 2026	38.78	38.78	38.78	38.78	37.33	-0.56%	-
Mar 4, 2026	38.14	40.24	36.70	39.00	37.54	3.78%	926
Mar 3, 2026	37.58	37.58	37.58	37.58	36.17	-6.70%	37
Mar 2, 2026	39.90	41.46	39.42	40.28	38.77	-6.97%	2,486
Feb 27, 2026	43.30	43.30	43.30	43.30	41.68	1.83%	-
Feb 26, 2026	42.52	42.52	42.52	42.52	40.93	1.09%	-
Feb 25, 2026	42.06	42.06	42.06	42.06	40.49	1.20%	-
Feb 24, 2026	41.56	41.56	41.56	41.56	40.00	-1.70%	-
Feb 23, 2026	42.28	42.28	42.28	42.28	40.70	0.09%	-
Feb 20, 2026	42.98	43.00	42.98	42.24	40.66	-1.58%	120
Feb 19, 2026	42.52	42.52	42.52	42.92	41.31	0.94%	24
Feb 18, 2026	42.52	42.52	42.52	42.52	40.93	2.46%	-
Feb 17, 2026	41.50	41.50	41.50	41.50	39.95	0.78%	-
Feb 16, 2026	41.18	41.18	41.18	41.18	39.64	-0.15%	-
Feb 13, 2026	41.24	41.24	41.24	41.24	39.70	-3.51%	-
Feb 12, 2026	42.74	42.74	42.74	42.74	41.14	-3.61%	-
Feb 11, 2026	41.94	44.00	41.94	44.34	42.68	2.88%	8
Feb 10, 2026	43.10	43.10	43.10	43.10	41.49	0.23%	-
Feb 9, 2026	43.00	43.00	43.00	43.00	41.39	1.46%	-
Feb 6, 2026	42.58	43.18	42.58	42.38	40.79	0.76%	450
Feb 5, 2026	42.78	42.78	42.78	42.06	40.49	-4.06%	13
Feb 4, 2026	43.84	43.84	43.84	43.84	42.20	0.41%	-
Feb 3, 2026	42.58	42.58	42.58	43.66	42.03	1.49%	250
Feb 2, 2026	43.02	43.02	43.02	43.02	41.41	0.75%	-
Jan 30, 2026	42.70	42.70	42.70	42.70	41.10	0.09%	-
Jan 29, 2026	42.66	42.66	42.66	42.66	41.06	1.81%	-
Jan 28, 2026	40.00	42.60	40.00	41.90	40.33	0.53%	34
Jan 27, 2026	41.24	41.68	39.08	41.68	40.12	6.06%	802
Jan 26, 2026	39.30	39.30	39.30	39.30	37.83	0.67%	-
Jan 23, 2026	39.04	39.04	39.04	39.04	37.58	0.05%	-
Jan 22, 2026	39.02	39.02	39.02	39.02	37.56	4.50%	-
Jan 21, 2026	37.60	38.70	37.60	37.34	35.94	1.25%	452
Jan 20, 2026	36.88	36.88	36.88	36.88	35.50	0.11%	-
Jan 19, 2026	35.56	35.66	35.56	36.84	35.46	-0.05%	265
Jan 16, 2026	35.74	37.50	35.74	36.86	35.48	-0.11%	105
Jan 15, 2026	36.90	36.90	36.90	36.90	35.52	-0.38%	-
Jan 14, 2026	37.04	37.04	37.04	37.04	35.65	-0.38%	-
Jan 13, 2026	37.18	37.18	37.18	37.18	35.79	-2.72%	-
Jan 12, 2026	38.22	38.22	38.22	38.22	36.79	0.53%	-
Jan 9, 2026	38.92	39.00	38.80	38.02	36.60	0.64%	528
Jan 8, 2026	37.20	37.30	36.64	37.78	36.37	0.37%	401
Jan 7, 2026	37.64	37.64	37.64	37.64	36.23	0.43%	-
Jan 6, 2026	37.50	39.36	35.10	37.48	36.08	0.27%	1,797
Jan 5, 2026	38.74	38.74	36.84	37.38	35.98	-1.53%	400
Jan 2, 2026	39.44	39.44	39.44	37.96	36.54	-0.26%	1
Dec 30, 2025	38.06	38.06	38.06	38.06	36.64	-0.05%	-
Dec 29, 2025	37.90	39.02	37.90	38.08	36.66	1.76%	17
Dec 23, 2025	37.42	37.42	37.42	37.42	36.02	0.75%	-
Dec 22, 2025	37.20	37.20	37.20	37.14	35.75	0.54%	200
Dec 19, 2025	36.94	36.94	36.94	36.94	35.56	0.98%	-
Dec 18, 2025	35.44	37.18	35.44	36.58	35.21	-1.88%	350
Dec 17, 2025	37.00	37.00	36.10	37.28	35.89	-1.79%	160
Dec 16, 2025	37.96	37.96	37.96	37.96	36.54	0.32%	-
Dec 15, 2025	37.22	38.84	37.22	37.84	36.42	-0.26%	275
Dec 12, 2025	37.94	37.94	37.94	37.94	36.52	-2.52%	-
Dec 11, 2025	37.90	38.86	36.02	38.92	37.46	4.34%	481
Dec 10, 2025	37.30	37.30	37.30	37.30	35.90	2.87%	-
Dec 9, 2025	35.64	35.64	35.64	36.26	34.90	3.90%	5
Dec 8, 2025	34.90	34.90	34.90	34.90	33.59	0.23%	-
Dec 5, 2025	34.18	35.86	34.18	34.82	33.52	-0.63%	280
Dec 4, 2025	35.04	35.04	35.04	35.04	33.73	-1.13%	-
Dec 3, 2025	35.00	35.14	35.00	35.44	34.11	-0.78%	1,115
Dec 2, 2025	35.72	35.72	35.72	35.72	34.38	1.19%	-
Dec 1, 2025	35.30	35.30	35.30	35.30	33.98	1.15%	-
Nov 28, 2025	34.90	34.90	34.90	34.90	33.59	-0.40%	-