Quantcast

Historical Stock Prices

RBZ 
$1.77
*  
0.13
6.84%
Get RBZ Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading RBZ now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 1.98 2.1 1.65 1.77 421,067
01/17/2019 1.8 2.75 1.55 1.9 2,699,640
01/16/2019 1.5 2.52 1.5 1.6 2,099,566
01/15/2019 1.54 1.7097 1.4 1.49 183,479
01/14/2019 1.75 1.84 1.47 1.55 94,894
01/11/2019 1.82 2 1.65 1.82 86,849
01/10/2019 1.6 2.25 1.56 1.83 287,865
01/09/2019 1.55 2.05 1.3001 1.5903 181,523
01/08/2019 1.7 1.7 1.45 1.54 60,021
01/07/2019 1.39 1.8499 1.39 1.8201 230,301
01/04/2019 1.52 1.57 1.2 1.3 126,305
01/03/2019 1.71 1.9215 1.57 1.6101 17,210
01/02/2019 1.9503 1.9899 1.19 1.72 49,442
12/31/2018 2.25 2.25 1.68 2.08 16,062
12/28/2018 2.065 2.25 1.61 1.95 48,737
12/27/2018 3.065 3.065 1.8 1.8 51,268
12/26/2018 4.19 4.96 2.64 2.98 19,233
12/24/2018 3.7 3.7 3 3.58 37,819
12/21/2018 3.7 3.7 2.88 2.88 1,927
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio