Quantcast

Historical Stock Prices

ROBT 
$28.44
*  
0.48
1.72%
Get ROBT Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading ROBT now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 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 28.3 28.5469 28.27 28.44 6,021
01/17/2019 27.69 27.985 27.69 27.96 17,256
01/16/2019 27.92 27.92 27.81 27.83 3,699
01/15/2019 27.56 27.6795 27.56 27.67 4,408
01/14/2019 27.29 27.439 27.2695 27.3399 8,966
01/11/2019 27.48 27.6 27.38 27.569 4,747
01/10/2019 27.3944 27.649 27.39 27.6439 5,491
01/09/2019 27.28 27.5799 27.28 27.4857 5,931
01/08/2019 27.0164 27.06 26.9305 27.04 14,564
01/07/2019 26.29 26.764 26.29 26.67 170,992
01/04/2019 25.53 26.18 25.53 26.1492 5,377
01/03/2019 25.7 25.7 25.11 25.23 84,270
01/02/2019 25.41 25.97 25.41 25.82 33,981
12/31/2018 25.92 25.92 25.6301 25.72 35,608
12/28/2018 25.7199 25.902 25.4874 25.639 33,355
12/27/2018 25.1 25.46 24.84 25.4433 103,052
12/26/2018 24.72 25.28 24.4238 25.1751 37,282
12/24/2018 24.61 24.8116 24.3 24.55 46,882
12/21/2018 25.53 25.53 24.82 24.82 15,073
12/20/2018 25.78 25.8625 25.25 25.54 132,577
12/19/2018 26.53 26.6393 25.82 25.9 4,443
12/18/2018 26.26 26.5221 26.13 26.23 51,417
12/17/2018 26.82 26.82 26.1 26.1301 11,667
12/14/2018 26.88 27.12 26.79 26.84 10,385
12/13/2018 27.59 27.59 27.32 27.44 8,405
12/12/2018 27.6024 27.84 27.5901 27.82 6,064
12/11/2018 27.41 27.5635 27.0509 27.2801 5,856
12/10/2018 27.04 27.3 26.8037 27.3 11,397
12/07/2018 27.8 27.8 27.2 27.21 3,216
12/06/2018 27.71 27.8 27.3935 27.79 9,508
12/04/2018 28.99 29.02 28.15 28.17 7,928
12/03/2018 29.29 29.4 29.11 29.4 4,857
11/30/2018 28.71 28.71 28.6 28.66 910
11/29/2018 28.59 28.73 28.59 28.64 2,236
11/28/2018 27.91 28.6 27.91 28.5328 140,521
11/27/2018 27.8 28.14 27.7 27.79 4,029
11/26/2018 27.92 28.079 27.9102 28.0554 3,371
11/23/2018 27.5602 27.5602 27.48 27.51 3,754
11/21/2018 27.39 27.67 27.39 27.5304 8,055
11/20/2018 26.76 27.3538 26.76 27.12 15,919
11/19/2018 28.41 28.41 27.6213 27.6213 1,979
11/16/2018 28.19 28.5 28.19 28.45 10,409
11/15/2018 27.93 28.4981 27.89 28.36 19,581
11/14/2018 28.3 28.5 28.1445 28.17 8,369
11/13/2018 28.32 28.4609 28.11 28.11 8,287
11/12/2018 28.93 28.93 28.2286 28.3061 22,556
11/09/2018 29.13 29.14 28.78 29.04 10,218
11/08/2018 29.6509 29.6509 29.5065 29.5065 4,338
11/07/2018 29.19 29.62 29.1801 29.62 7,450
11/06/2018 28.9543 28.9899 28.8 28.9899 10,345
11/05/2018 28.84 28.97 28.73 28.8801 4,255
11/02/2018 29.2 29.25 28.8801 29.013 7,721
11/01/2018 28.5952 28.99 28.5952 28.98 24,882
10/31/2018 28.09 28.53 28.09 28.37 10,664
10/30/2018 27.02 27.69 27.02 27.69 37,129
10/29/2018 27.7 27.81 26.72 26.98 5,207
10/26/2018 27.31 27.74 27.0463 27.48 25,786
10/25/2018 27.54 27.99 27.46 27.89 38,637
10/24/2018 28.4281 28.4281 27.34 27.34 8,245
10/23/2018 28 28.6557 27.89 28.6201 11,666
10/22/2018 28.68 28.81 28.525 28.8 11,728
10/19/2018 28.95 29.06 28.65 28.7199 12,708
10/18/2018 29.27 29.273 28.79 28.87 6,797
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ROBT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio