RBB Bancorp NASDAQ:RBB Historical Prices

Below are the 1675 trading days of historical prices for RBB.

#	Exchange	Symbol	Date	Open	High	Low	Close
1675	NASDAQ	RBB	Thu, Mar 21, 2024	17.77	18.07	17.48	17.88
1674	NASDAQ	RBB	Wed, Mar 20, 2024	16.82	17.85	16.78	17.75
1673	NASDAQ	RBB	Tue, Mar 19, 2024	16.90	17.15	16.88	16.95
1672	NASDAQ	RBB	Mon, Mar 18, 2024	17.09	17.41	16.86	16.89
1671	NASDAQ	RBB	Fri, Mar 15, 2024	16.68	17.20	16.68	17.16
1670	NASDAQ	RBB	Thu, Mar 14, 2024	17.07	17.11	16.78	16.80
1669	NASDAQ	RBB	Wed, Mar 13, 2024	17.20	17.29	16.98	17.20
1668	NASDAQ	RBB	Tue, Mar 12, 2024	17.36	17.43	17.08	17.32
1667	NASDAQ	RBB	Mon, Mar 11, 2024	17.48	17.57	17.11	17.41
1666	NASDAQ	RBB	Fri, Mar 8, 2024	17.95	17.99	17.54	17.67
1665	NASDAQ	RBB	Thu, Mar 7, 2024	17.80	17.99	17.49	17.68
1664	NASDAQ	RBB	Wed, Mar 6, 2024	17.50	17.68	16.92	17.60
1663	NASDAQ	RBB	Tue, Mar 5, 2024	17.27	17.58	17.27	17.37
1662	NASDAQ	RBB	Mon, Mar 4, 2024	17.38	17.67	16.93	17.16
1661	NASDAQ	RBB	Fri, Mar 1, 2024	17.26	17.46	16.88	17.27
1660	NASDAQ	RBB	Thu, Feb 29, 2024	17.46	17.61	16.97	17.22
1659	NASDAQ	RBB	Wed, Feb 28, 2024	16.68	17.01	16.61	16.71
1658	NASDAQ	RBB	Tue, Feb 27, 2024	17.27	17.38	16.70	16.78
1657	NASDAQ	RBB	Mon, Feb 26, 2024	17.16	17.33	17.02	17.15
1656	NASDAQ	RBB	Fri, Feb 23, 2024	17.49	17.66	17.20	17.30
1655	NASDAQ	RBB	Thu, Feb 22, 2024	17.45	17.64	17.20	17.34
1654	NASDAQ	RBB	Wed, Feb 21, 2024	17.48	17.67	17.22	17.54
1653	NASDAQ	RBB	Tue, Feb 20, 2024	17.74	18.17	17.55	17.68
1652	NASDAQ	RBB	Fri, Feb 16, 2024	18.41	18.58	18.03	18.08
1651	NASDAQ	RBB	Thu, Feb 15, 2024	18.00	18.59	18.00	18.49
1650	NASDAQ	RBB	Wed, Feb 14, 2024	17.57	17.88	17.24	17.83
1649	NASDAQ	RBB	Tue, Feb 13, 2024	17.25	17.43	16.92	17.31
1648	NASDAQ	RBB	Mon, Feb 12, 2024	17.81	18.33	17.81	18.02
1647	NASDAQ	RBB	Fri, Feb 9, 2024	17.63	17.91	17.49	17.87
1646	NASDAQ	RBB	Thu, Feb 8, 2024	17.34	17.63	17.19	17.46
1645	NASDAQ	RBB	Wed, Feb 7, 2024	17.29	17.35	16.49	17.19
1644	NASDAQ	RBB	Tue, Feb 6, 2024	17.27	17.35	16.88	17.35
1643	NASDAQ	RBB	Mon, Feb 5, 2024	17.45	17.58	17.02	17.27
1642	NASDAQ	RBB	Fri, Feb 2, 2024	17.49	17.92	17.49	17.62
1641	NASDAQ	RBB	Thu, Feb 1, 2024	17.68	18.00	16.88	17.81
1640	NASDAQ	RBB	Wed, Jan 31, 2024	18.15	18.49	17.69	17.69
1639	NASDAQ	RBB	Tue, Jan 30, 2024	18.77	18.77	18.60	18.65
1638	NASDAQ	RBB	Mon, Jan 29, 2024	18.84	19.00	18.63	18.98
1637	NASDAQ	RBB	Fri, Jan 26, 2024	18.67	18.89	18.27	18.75
1636	NASDAQ	RBB	Thu, Jan 25, 2024	18.99	18.99	17.98	18.48
1635	NASDAQ	RBB	Wed, Jan 24, 2024	18.79	18.92	18.42	18.66
1634	NASDAQ	RBB	Tue, Jan 23, 2024	19.99	19.99	18.31	18.44
1633	NASDAQ	RBB	Mon, Jan 22, 2024	17.75	18.08	17.63	18.08
1632	NASDAQ	RBB	Fri, Jan 19, 2024	17.80	17.80	17.44	17.50
1631	NASDAQ	RBB	Thu, Jan 18, 2024	17.33	17.63	17.33	17.63
1630	NASDAQ	RBB	Wed, Jan 17, 2024	17.05	17.64	17.05	17.55
1629	NASDAQ	RBB	Tue, Jan 16, 2024	17.20	17.67	17.11	17.50
1628	NASDAQ	RBB	Fri, Jan 12, 2024	18.00	18.00	17.24	17.60
1627	NASDAQ	RBB	Thu, Jan 11, 2024	17.75	17.78	17.44	17.74
1626	NASDAQ	RBB	Wed, Jan 10, 2024	17.74	17.97	17.68	17.95
1625	NASDAQ	RBB	Tue, Jan 9, 2024	18.07	18.23	17.72	17.84
1624	NASDAQ	RBB	Mon, Jan 8, 2024	18.43	18.60	18.04	18.20
1623	NASDAQ	RBB	Fri, Jan 5, 2024	18.09	18.87	18.09	18.54
1622	NASDAQ	RBB	Thu, Jan 4, 2024	18.44	18.72	18.31	18.32
1621	NASDAQ	RBB	Wed, Jan 3, 2024	18.98	18.98	18.30	18.39
1620	NASDAQ	RBB	Tue, Jan 2, 2024	18.75	19.50	18.75	19.14
1619	NASDAQ	RBB	Fri, Dec 29, 2023	19.60	19.60	18.94	19.04
1618	NASDAQ	RBB	Thu, Dec 28, 2023	19.52	19.83	19.52	19.70
1617	NASDAQ	RBB	Wed, Dec 27, 2023	19.75	20.22	19.60	19.90
1616	NASDAQ	RBB	Tue, Dec 26, 2023	19.91	20.06	19.81	19.94
1615	NASDAQ	RBB	Fri, Dec 22, 2023	19.10	20.19	19.10	19.98
1614	NASDAQ	RBB	Thu, Dec 21, 2023	19.03	19.18	18.84	19.16
1613	NASDAQ	RBB	Wed, Dec 20, 2023	19.15	19.75	18.77	18.82
1612	NASDAQ	RBB	Tue, Dec 19, 2023	19.02	19.40	18.92	19.33
1611	NASDAQ	RBB	Mon, Dec 18, 2023	18.71	19.20	18.55	18.99
1610	NASDAQ	RBB	Fri, Dec 15, 2023	18.89	19.01	18.50	18.83
1609	NASDAQ	RBB	Thu, Dec 14, 2023	18.50	19.33	18.28	18.73
1608	NASDAQ	RBB	Wed, Dec 13, 2023	17.18	18.26	16.93	17.97
1607	NASDAQ	RBB	Tue, Dec 12, 2023	17.36	17.39	17.02	17.03
1606	NASDAQ	RBB	Mon, Dec 11, 2023	17.01	17.26	16.99	17.24
1605	NASDAQ	RBB	Fri, Dec 8, 2023	17.07	17.26	17.00	17.04
1604	NASDAQ	RBB	Thu, Dec 7, 2023	16.73	17.13	16.73	17.13
1603	NASDAQ	RBB	Wed, Dec 6, 2023	16.59	17.05	16.58	16.71
1602	NASDAQ	RBB	Tue, Dec 5, 2023	16.52	16.52	16.17	16.38
1601	NASDAQ	RBB	Mon, Dec 4, 2023	16.30	16.75	16.30	16.52
1600	NASDAQ	RBB	Fri, Dec 1, 2023	15.15	16.38	15.15	16.31
1599	NASDAQ	RBB	Thu, Nov 30, 2023	15.86	15.88	15.25	15.28
1598	NASDAQ	RBB	Wed, Nov 29, 2023	15.37	15.80	15.37	15.67
1597	NASDAQ	RBB	Tue, Nov 28, 2023	15.18	15.35	15.10	15.12
1596	NASDAQ	RBB	Mon, Nov 27, 2023	15.77	15.81	15.27	15.35
1595	NASDAQ	RBB	Fri, Nov 24, 2023	15.47	16.00	15.47	15.77
1594	NASDAQ	RBB	Wed, Nov 22, 2023	15.65	15.66	15.38	15.57
1593	NASDAQ	RBB	Tue, Nov 21, 2023	15.52	15.68	15.45	15.50
1592	NASDAQ	RBB	Mon, Nov 20, 2023	15.68	15.85	15.60	15.71
1591	NASDAQ	RBB	Fri, Nov 17, 2023	15.73	15.91	15.72	15.76
1590	NASDAQ	RBB	Thu, Nov 16, 2023	15.53	15.68	14.84	15.44
1589	NASDAQ	RBB	Wed, Nov 15, 2023	15.26	15.78	15.26	15.60
1588	NASDAQ	RBB	Tue, Nov 14, 2023	13.85	15.25	13.48	15.25
1587	NASDAQ	RBB	Mon, Nov 13, 2023	13.43	13.68	13.30	13.52
1586	NASDAQ	RBB	Fri, Nov 10, 2023	13.58	13.74	13.45	13.55
1585	NASDAQ	RBB	Thu, Nov 9, 2023	13.61	13.85	13.37	13.40
1584	NASDAQ	RBB	Wed, Nov 8, 2023	13.62	13.64	13.26	13.55
1583	NASDAQ	RBB	Tue, Nov 7, 2023	13.36	13.77	13.29	13.57
1582	NASDAQ	RBB	Mon, Nov 6, 2023	13.76	13.76	13.29	13.56
1581	NASDAQ	RBB	Fri, Nov 3, 2023	12.85	13.87	12.50	13.67
1580	NASDAQ	RBB	Thu, Nov 2, 2023	11.91	12.52	11.79	12.39
1579	NASDAQ	RBB	Wed, Nov 1, 2023	11.59	11.61	11.35	11.60
1578	NASDAQ	RBB	Tue, Oct 31, 2023	11.96	11.99	11.40	11.57
1577	NASDAQ	RBB	Mon, Oct 30, 2023	11.52	12.00	11.41	11.86
1576	NASDAQ	RBB	Fri, Oct 27, 2023	11.64	12.08	11.33	11.36
1575	NASDAQ	RBB	Thu, Oct 26, 2023	11.66	11.88	11.15	11.85
1574	NASDAQ	RBB	Wed, Oct 25, 2023	11.66	11.84	11.39	11.57
1573	NASDAQ	RBB	Tue, Oct 24, 2023	11.50	11.99	11.26	11.89
1572	NASDAQ	RBB	Mon, Oct 23, 2023	11.81	12.17	11.36	11.39
1571	NASDAQ	RBB	Fri, Oct 20, 2023	12.48	12.48	11.83	11.90
1570	NASDAQ	RBB	Thu, Oct 19, 2023	12.79	12.79	12.31	12.45
1569	NASDAQ	RBB	Wed, Oct 18, 2023	12.90	12.90	12.60	12.71
1568	NASDAQ	RBB	Tue, Oct 17, 2023	12.91	13.19	12.81	12.97
1567	NASDAQ	RBB	Mon, Oct 16, 2023	12.66	13.01	12.59	12.68
1566	NASDAQ	RBB	Fri, Oct 13, 2023	12.99	12.99	12.36	12.53
1565	NASDAQ	RBB	Thu, Oct 12, 2023	13.12	13.12	12.63	12.79
1564	NASDAQ	RBB	Wed, Oct 11, 2023	12.90	13.32	12.90	13.11
1563	NASDAQ	RBB	Tue, Oct 10, 2023	12.96	13.04	12.76	12.82
1562	NASDAQ	RBB	Mon, Oct 9, 2023	12.59	12.94	12.58	12.80
1561	NASDAQ	RBB	Fri, Oct 6, 2023	12.64	12.87	12.44	12.68
1560	NASDAQ	RBB	Thu, Oct 5, 2023	12.36	12.97	12.36	12.81
1559	NASDAQ	RBB	Wed, Oct 4, 2023	12.20	12.40	11.96	12.31
1558	NASDAQ	RBB	Tue, Oct 3, 2023	12.69	12.69	12.12	12.16
1557	NASDAQ	RBB	Mon, Oct 2, 2023	12.72	12.72	12.51	12.65
1556	NASDAQ	RBB	Fri, Sep 29, 2023	12.82	13.05	12.72	12.78
1555	NASDAQ	RBB	Thu, Sep 28, 2023	12.84	13.07	12.80	12.92
1554	NASDAQ	RBB	Wed, Sep 27, 2023	13.09	13.09	12.90	12.90
1553	NASDAQ	RBB	Tue, Sep 26, 2023	13.18	13.18	12.91	12.97
1552	NASDAQ	RBB	Mon, Sep 25, 2023	13.20	13.33	12.92	13.28
1551	NASDAQ	RBB	Fri, Sep 22, 2023	13.24	13.24	12.94	13.07
1550	NASDAQ	RBB	Thu, Sep 21, 2023	13.01	13.13	12.93	13.07
1549	NASDAQ	RBB	Wed, Sep 20, 2023	13.09	13.13	12.94	12.95
1548	NASDAQ	RBB	Tue, Sep 19, 2023	13.01	13.11	12.91	13.03
1547	NASDAQ	RBB	Mon, Sep 18, 2023	13.32	13.32	12.94	12.96
1546	NASDAQ	RBB	Fri, Sep 15, 2023	13.51	13.56	13.11	13.23
1545	NASDAQ	RBB	Thu, Sep 14, 2023	13.55	13.68	13.37	13.59
1544	NASDAQ	RBB	Wed, Sep 13, 2023	13.41	13.54	13.27	13.41
1543	NASDAQ	RBB	Tue, Sep 12, 2023	13.59	13.85	13.59	13.61
1542	NASDAQ	RBB	Mon, Sep 11, 2023	13.65	13.65	13.65	13.65
1541	NASDAQ	RBB	Fri, Sep 8, 2023	13.63	13.97	13.62	13.90
1540	NASDAQ	RBB	Thu, Sep 7, 2023	13.62	13.72	13.34	13.52
1539	NASDAQ	RBB	Wed, Sep 6, 2023	13.69	13.86	13.54	13.71
1538	NASDAQ	RBB	Tue, Sep 5, 2023	14.08	14.08	13.52	13.78
1537	NASDAQ	RBB	Fri, Sep 1, 2023	13.80	14.33	13.80	14.24
1536	NASDAQ	RBB	Thu, Aug 31, 2023	13.92	14.04	13.52	13.63
1535	NASDAQ	RBB	Wed, Aug 30, 2023	13.62	13.79	13.62	13.71
1534	NASDAQ	RBB	Tue, Aug 29, 2023	13.71	13.78	13.59	13.68
1533	NASDAQ	RBB	Mon, Aug 28, 2023	13.75	13.81	13.64	13.64
1532	NASDAQ	RBB	Fri, Aug 25, 2023	14.00	14.00	13.51	13.51
1531	NASDAQ	RBB	Thu, Aug 24, 2023	13.70	13.99	13.70	13.80
1530	NASDAQ	RBB	Wed, Aug 23, 2023	13.33	13.92	13.33	13.82
1529	NASDAQ	RBB	Tue, Aug 22, 2023	13.62	13.74	13.32	13.33
1528	NASDAQ	RBB	Mon, Aug 21, 2023	13.75	13.88	13.69	13.76
1527	NASDAQ	RBB	Fri, Aug 18, 2023	13.76	13.90	13.66	13.67
1526	NASDAQ	RBB	Thu, Aug 17, 2023	13.59	13.98	13.59	13.93
1525	NASDAQ	RBB	Wed, Aug 16, 2023	13.77	13.91	13.56	13.56
1524	NASDAQ	RBB	Tue, Aug 15, 2023	14.02	14.14	13.69	13.86
1523	NASDAQ	RBB	Mon, Aug 14, 2023	14.14	14.31	14.01	14.06
1522	NASDAQ	RBB	Fri, Aug 11, 2023	14.37	14.52	14.37	14.45
1521	NASDAQ	RBB	Thu, Aug 10, 2023	14.52	14.64	14.27	14.35
1520	NASDAQ	RBB	Wed, Aug 9, 2023	14.60	14.78	14.29	14.41
1519	NASDAQ	RBB	Tue, Aug 8, 2023	14.43	14.85	14.30	14.82
1518	NASDAQ	RBB	Mon, Aug 7, 2023	14.74	14.96	14.33	14.77
1517	NASDAQ	RBB	Fri, Aug 4, 2023	14.85	15.04	14.66	14.67
1516	NASDAQ	RBB	Thu, Aug 3, 2023	14.72	14.92	14.61	14.73
1515	NASDAQ	RBB	Wed, Aug 2, 2023	14.25	14.65	14.25	14.57
1514	NASDAQ	RBB	Tue, Aug 1, 2023	14.63	14.65	14.21	14.40
1513	NASDAQ	RBB	Mon, Jul 31, 2023	14.71	15.00	14.56	14.67
1512	NASDAQ	RBB	Fri, Jul 28, 2023	14.61	14.96	14.54	14.61
1511	NASDAQ	RBB	Thu, Jul 27, 2023	15.34	15.39	14.52	14.71
1510	NASDAQ	RBB	Wed, Jul 26, 2023	14.75	15.40	14.54	15.17
1509	NASDAQ	RBB	Tue, Jul 25, 2023	14.60	15.17	14.54	14.63
1508	NASDAQ	RBB	Mon, Jul 24, 2023	14.00	14.39	13.88	14.39
1507	NASDAQ	RBB	Fri, Jul 21, 2023	14.05	14.16	13.73	13.78
1506	NASDAQ	RBB	Thu, Jul 20, 2023	14.31	14.92	13.81	13.93
1505	NASDAQ	RBB	Wed, Jul 19, 2023	13.53	14.44	13.53	14.44
1504	NASDAQ	RBB	Tue, Jul 18, 2023	13.16	13.62	13.16	13.55
1503	NASDAQ	RBB	Mon, Jul 17, 2023	12.71	13.22	12.71	13.10
1502	NASDAQ	RBB	Fri, Jul 14, 2023	12.93	12.93	12.38	12.63
1501	NASDAQ	RBB	Thu, Jul 13, 2023	12.68	13.04	12.58	12.92
1500	NASDAQ	RBB	Wed, Jul 12, 2023	12.35	12.68	12.22	12.58
1499	NASDAQ	RBB	Tue, Jul 11, 2023	12.29	12.29	12.17	12.22
1498	NASDAQ	RBB	Mon, Jul 10, 2023	12.25	12.69	12.09	12.11
1497	NASDAQ	RBB	Fri, Jul 7, 2023	11.78	12.46	11.72	12.34
1496	NASDAQ	RBB	Thu, Jul 6, 2023	11.81	11.85	11.50	11.63
1495	NASDAQ	RBB	Wed, Jul 5, 2023	11.89	12.18	11.81	11.96
1494	NASDAQ	RBB	Mon, Jul 3, 2023	11.92	12.17	11.81	11.87
1493	NASDAQ	RBB	Fri, Jun 30, 2023	12.23	12.25	11.86	11.94
1492	NASDAQ	RBB	Thu, Jun 29, 2023	12.16	12.37	12.03	12.15
1491	NASDAQ	RBB	Wed, Jun 28, 2023	12.06	12.14	11.78	11.98
1490	NASDAQ	RBB	Tue, Jun 27, 2023	12.29	12.54	12.11	12.15
1489	NASDAQ	RBB	Mon, Jun 26, 2023	12.19	12.47	12.05	12.40
1488	NASDAQ	RBB	Fri, Jun 23, 2023	12.04	12.49	11.92	12.33
1487	NASDAQ	RBB	Thu, Jun 22, 2023	12.09	12.48	12.05	12.29
1486	NASDAQ	RBB	Wed, Jun 21, 2023	12.25	12.51	12.06	12.23
1485	NASDAQ	RBB	Tue, Jun 20, 2023	12.89	12.89	12.25	12.27
1484	NASDAQ	RBB	Fri, Jun 16, 2023	13.15	13.15	12.55	12.89
1483	NASDAQ	RBB	Thu, Jun 15, 2023	12.48	12.82	12.34	12.82
1482	NASDAQ	RBB	Wed, Jun 14, 2023	13.07	13.14	12.37	12.41
1481	NASDAQ	RBB	Tue, Jun 13, 2023	12.55	13.06	12.55	13.02
1480	NASDAQ	RBB	Mon, Jun 12, 2023	12.70	12.74	12.30	12.50
1479	NASDAQ	RBB	Fri, Jun 9, 2023	12.36	12.69	12.36	12.56
1478	NASDAQ	RBB	Thu, Jun 8, 2023	12.73	12.73	12.17	12.57
1477	NASDAQ	RBB	Wed, Jun 7, 2023	12.45	12.81	12.12	12.81
1476	NASDAQ	RBB	Tue, Jun 6, 2023	11.08	12.55	11.08	12.25
1475	NASDAQ	RBB	Mon, Jun 5, 2023	11.71	11.71	11.00	11.10
1474	NASDAQ	RBB	Fri, Jun 2, 2023	10.72	11.82	10.67	11.74
1473	NASDAQ	RBB	Thu, Jun 1, 2023	10.54	10.83	10.43	10.60
1472	NASDAQ	RBB	Wed, May 31, 2023	10.86	10.95	10.39	10.44
1471	NASDAQ	RBB	Tue, May 30, 2023	11.07	11.24	10.83	10.91
1470	NASDAQ	RBB	Fri, May 26, 2023	10.70	11.24	10.70	11.02
1469	NASDAQ	RBB	Thu, May 25, 2023	10.63	11.01	10.63	10.88
1468	NASDAQ	RBB	Wed, May 24, 2023	11.32	11.32	10.50	10.61
1467	NASDAQ	RBB	Tue, May 23, 2023	11.11	11.91	11.11	11.37
1466	NASDAQ	RBB	Mon, May 22, 2023	10.44	11.11	10.26	11.02
1465	NASDAQ	RBB	Fri, May 19, 2023	10.80	10.94	10.01	10.27
1464	NASDAQ	RBB	Thu, May 18, 2023	10.02	10.56	9.85	10.51
1463	NASDAQ	RBB	Wed, May 17, 2023	9.70	9.95	9.58	9.93
1462	NASDAQ	RBB	Tue, May 16, 2023	9.79	9.79	9.44	9.51
1461	NASDAQ	RBB	Mon, May 15, 2023	9.59	10.02	9.59	9.71
1460	NASDAQ	RBB	Fri, May 12, 2023	9.55	9.71	9.12	9.58
1459	NASDAQ	RBB	Thu, May 11, 2023	9.50	9.78	9.36	9.55
1458	NASDAQ	RBB	Wed, May 10, 2023	9.61	9.63	9.31	9.60
1457	NASDAQ	RBB	Tue, May 9, 2023	9.10	9.41	8.82	9.31
1456	NASDAQ	RBB	Mon, May 8, 2023	9.75	9.83	9.10	9.13
1455	NASDAQ	RBB	Fri, May 5, 2023	9.34	9.99	9.34	9.56
1454	NASDAQ	RBB	Thu, May 4, 2023	9.65	9.87	8.62	9.07
1453	NASDAQ	RBB	Wed, May 3, 2023	10.10	10.30	9.75	9.76
1452	NASDAQ	RBB	Tue, May 2, 2023	12.16	12.16	10.01	10.10
1451	NASDAQ	RBB	Mon, May 1, 2023	12.42	12.42	12.02	12.13
1450	NASDAQ	RBB	Fri, Apr 28, 2023	12.11	12.58	12.05	12.44
1449	NASDAQ	RBB	Thu, Apr 27, 2023	12.50	12.65	12.15	12.25
1448	NASDAQ	RBB	Wed, Apr 26, 2023	12.80	13.00	12.21	12.40
1447	NASDAQ	RBB	Tue, Apr 25, 2023	13.51	13.52	12.63	12.75
1446	NASDAQ	RBB	Mon, Apr 24, 2023	14.17	14.21	13.60	13.61
1445	NASDAQ	RBB	Fri, Apr 21, 2023	13.79	14.35	13.67	14.05
1444	NASDAQ	RBB	Thu, Apr 20, 2023	13.90	14.00	13.69	13.91
1443	NASDAQ	RBB	Wed, Apr 19, 2023	13.88	14.13	13.68	13.96
1442	NASDAQ	RBB	Tue, Apr 18, 2023	14.12	14.16	13.62	13.72
1441	NASDAQ	RBB	Mon, Apr 17, 2023	13.89	14.15	13.56	14.03
1440	NASDAQ	RBB	Fri, Apr 14, 2023	14.56	14.65	13.86	14.00
1439	NASDAQ	RBB	Thu, Apr 13, 2023	14.08	14.59	14.08	14.29
1438	NASDAQ	RBB	Wed, Apr 12, 2023	14.64	14.64	14.05	14.16
1437	NASDAQ	RBB	Tue, Apr 11, 2023	14.54	15.61	14.42	14.63
1436	NASDAQ	RBB	Mon, Apr 10, 2023	14.11	14.75	14.11	14.69
1435	NASDAQ	RBB	Thu, Apr 6, 2023	14.77	14.86	14.13	14.19
1434	NASDAQ	RBB	Wed, Apr 5, 2023	14.79	15.05	14.57	14.77
1433	NASDAQ	RBB	Tue, Apr 4, 2023	15.54	15.75	14.74	15.00
1432	NASDAQ	RBB	Mon, Apr 3, 2023	15.37	15.95	15.31	15.47
1431	NASDAQ	RBB	Fri, Mar 31, 2023	15.44	15.63	15.39	15.50
1430	NASDAQ	RBB	Thu, Mar 30, 2023	16.07	16.07	15.45	15.57
1429	NASDAQ	RBB	Wed, Mar 29, 2023	16.16	16.16	15.66	15.89
1428	NASDAQ	RBB	Tue, Mar 28, 2023	15.83	16.13	15.66	15.97
1427	NASDAQ	RBB	Mon, Mar 27, 2023	16.13	16.19	15.88	15.98
1426	NASDAQ	RBB	Fri, Mar 24, 2023	15.55	15.97	15.55	15.88
1425	NASDAQ	RBB	Thu, Mar 23, 2023	16.20	16.20	15.55	15.70
1424	NASDAQ	RBB	Wed, Mar 22, 2023	16.49	16.71	16.00	16.06
1423	NASDAQ	RBB	Tue, Mar 21, 2023	16.40	16.75	16.40	16.69
1422	NASDAQ	RBB	Mon, Mar 20, 2023	16.27	16.45	16.00	16.12
1421	NASDAQ	RBB	Fri, Mar 17, 2023	16.68	17.19	16.00	16.05
1420	NASDAQ	RBB	Thu, Mar 16, 2023	16.28	17.34	16.11	16.94
1419	NASDAQ	RBB	Wed, Mar 15, 2023	16.06	16.75	16.06	16.50
1418	NASDAQ	RBB	Tue, Mar 14, 2023	16.42	17.38	16.32	16.48
1417	NASDAQ	RBB	Mon, Mar 13, 2023	16.30	16.37	14.68	15.62
1416	NASDAQ	RBB	Fri, Mar 10, 2023	17.42	17.53	16.37	16.57
1415	NASDAQ	RBB	Thu, Mar 9, 2023	18.69	18.69	17.40	17.58
1414	NASDAQ	RBB	Wed, Mar 8, 2023	18.72	19.02	18.53	18.79
1413	NASDAQ	RBB	Tue, Mar 7, 2023	19.35	19.35	18.57	18.68
1412	NASDAQ	RBB	Mon, Mar 6, 2023	19.61	19.85	19.11	19.36
1411	NASDAQ	RBB	Fri, Mar 3, 2023	19.74	19.81	19.65	19.70
1410	NASDAQ	RBB	Thu, Mar 2, 2023	19.72	20.01	19.65	19.74
1409	NASDAQ	RBB	Wed, Mar 1, 2023	19.76	19.97	19.60	19.87
1408	NASDAQ	RBB	Tue, Feb 28, 2023	19.74	19.99	19.74	19.76
1407	NASDAQ	RBB	Mon, Feb 27, 2023	19.89	19.99	19.65	19.85
1406	NASDAQ	RBB	Fri, Feb 24, 2023	19.85	19.91	19.63	19.80
1405	NASDAQ	RBB	Thu, Feb 23, 2023	20.05	20.06	19.87	19.98
1404	NASDAQ	RBB	Wed, Feb 22, 2023	19.94	20.10	19.90	19.94
1403	NASDAQ	RBB	Tue, Feb 21, 2023	20.00	20.19	19.82	19.96
1402	NASDAQ	RBB	Fri, Feb 17, 2023	19.88	20.20	19.65	20.07
1401	NASDAQ	RBB	Thu, Feb 16, 2023	19.87	19.93	19.34	19.81
1400	NASDAQ	RBB	Wed, Feb 15, 2023	19.91	20.15	19.91	20.10
1399	NASDAQ	RBB	Tue, Feb 14, 2023	20.19	20.19	19.91	19.96
1398	NASDAQ	RBB	Mon, Feb 13, 2023	20.01	20.33	20.01	20.33
1397	NASDAQ	RBB	Fri, Feb 10, 2023	19.91	20.20	19.91	20.09
1396	NASDAQ	RBB	Thu, Feb 9, 2023	19.99	20.09	19.76	20.06
1395	NASDAQ	RBB	Wed, Feb 8, 2023	20.47	20.52	20.18	20.18
1394	NASDAQ	RBB	Tue, Feb 7, 2023	20.37	20.71	20.12	20.54
1393	NASDAQ	RBB	Mon, Feb 6, 2023	20.72	20.72	20.41	20.49
1392	NASDAQ	RBB	Fri, Feb 3, 2023	20.59	21.05	20.59	20.87
1391	NASDAQ	RBB	Thu, Feb 2, 2023	20.22	20.75	20.22	20.75
1390	NASDAQ	RBB	Wed, Feb 1, 2023	20.10	20.66	20.04	20.48
1389	NASDAQ	RBB	Tue, Jan 31, 2023	19.95	20.20	19.90	20.14
1388	NASDAQ	RBB	Mon, Jan 30, 2023	19.85	20.13	19.81	19.83
1387	NASDAQ	RBB	Fri, Jan 27, 2023	20.14	20.14	19.73	19.81
1386	NASDAQ	RBB	Thu, Jan 26, 2023	19.83	20.31	19.76	20.26
1385	NASDAQ	RBB	Wed, Jan 25, 2023	20.06	20.08	19.79	19.84
1384	NASDAQ	RBB	Tue, Jan 24, 2023	20.31	20.85	20.01	20.22
1383	NASDAQ	RBB	Mon, Jan 23, 2023	20.57	20.81	20.53	20.81
1382	NASDAQ	RBB	Fri, Jan 20, 2023	20.41	20.65	20.27	20.65
1381	NASDAQ	RBB	Thu, Jan 19, 2023	20.33	20.36	20.11	20.23
1380	NASDAQ	RBB	Wed, Jan 18, 2023	20.98	20.98	20.34	20.46
1379	NASDAQ	RBB	Tue, Jan 17, 2023	21.27	21.27	21.02	21.03
1378	NASDAQ	RBB	Fri, Jan 13, 2023	21.08	21.31	20.87	21.27
1377	NASDAQ	RBB	Thu, Jan 12, 2023	21.19	21.50	21.19	21.21
1376	NASDAQ	RBB	Wed, Jan 11, 2023	21.22	21.27	21.06	21.16
1375	NASDAQ	RBB	Tue, Jan 10, 2023	21.06	21.18	20.65	21.10
1374	NASDAQ	RBB	Mon, Jan 9, 2023	20.93	21.11	20.60	20.81
1373	NASDAQ	RBB	Fri, Jan 6, 2023	20.83	21.22	20.54	20.95
1372	NASDAQ	RBB	Thu, Jan 5, 2023	20.84	20.84	20.50	20.67
1371	NASDAQ	RBB	Wed, Jan 4, 2023	21.09	21.53	20.80	20.81
1370	NASDAQ	RBB	Tue, Jan 3, 2023	20.88	21.21	20.77	21.15
1369	NASDAQ	RBB	Fri, Dec 30, 2022	20.90	21.20	20.79	20.85
1368	NASDAQ	RBB	Thu, Dec 29, 2022	21.02	21.26	20.75	21.00
1367	NASDAQ	RBB	Wed, Dec 28, 2022	20.70	21.12	20.69	20.80
1366	NASDAQ	RBB	Tue, Dec 27, 2022	21.28	21.28	20.85	20.96
1365	NASDAQ	RBB	Fri, Dec 23, 2022	21.00	21.50	20.89	21.12
1364	NASDAQ	RBB	Thu, Dec 22, 2022	21.17	21.17	20.69	20.95
1363	NASDAQ	RBB	Wed, Dec 21, 2022	21.07	21.30	20.81	21.17
1362	NASDAQ	RBB	Tue, Dec 20, 2022	21.00	21.05	20.66	20.80
1361	NASDAQ	RBB	Mon, Dec 19, 2022	21.36	21.64	20.96	21.05
1360	NASDAQ	RBB	Fri, Dec 16, 2022	21.20	21.55	20.72	21.43
1359	NASDAQ	RBB	Thu, Dec 15, 2022	21.78	21.78	20.93	21.50
1358	NASDAQ	RBB	Wed, Dec 14, 2022	22.19	22.33	21.64	22.00
1357	NASDAQ	RBB	Tue, Dec 13, 2022	22.39	22.64	21.97	22.31
1356	NASDAQ	RBB	Mon, Dec 12, 2022	21.96	22.18	21.91	22.03
1355	NASDAQ	RBB	Fri, Dec 9, 2022	22.08	22.11	21.86	22.03
1354	NASDAQ	RBB	Thu, Dec 8, 2022	21.92	22.25	21.85	22.05
1353	NASDAQ	RBB	Wed, Dec 7, 2022	21.90	22.18	21.87	21.96
1352	NASDAQ	RBB	Tue, Dec 6, 2022	21.87	22.06	21.72	22.05
1351	NASDAQ	RBB	Mon, Dec 5, 2022	21.97	22.20	21.71	21.79
1350	NASDAQ	RBB	Fri, Dec 2, 2022	22.24	22.64	21.68	22.27
1349	NASDAQ	RBB	Thu, Dec 1, 2022	22.58	22.64	22.02	22.42
1348	NASDAQ	RBB	Wed, Nov 30, 2022	22.03	22.59	21.62	22.47
1347	NASDAQ	RBB	Tue, Nov 29, 2022	21.78	22.15	21.78	22.11
1346	NASDAQ	RBB	Mon, Nov 28, 2022	22.06	22.13	21.83	22.04
1345	NASDAQ	RBB	Fri, Nov 25, 2022	21.98	22.34	21.93	22.06
1344	NASDAQ	RBB	Wed, Nov 23, 2022	22.49	22.68	21.90	22.06
1343	NASDAQ	RBB	Tue, Nov 22, 2022	22.30	22.73	22.13	22.60
1342	NASDAQ	RBB	Mon, Nov 21, 2022	22.45	22.67	22.30	22.39
1341	NASDAQ	RBB	Fri, Nov 18, 2022	22.65	23.10	22.24	22.47
1340	NASDAQ	RBB	Thu, Nov 17, 2022	22.17	22.46	21.88	22.44
1339	NASDAQ	RBB	Wed, Nov 16, 2022	22.34	22.55	22.10	22.36
1338	NASDAQ	RBB	Tue, Nov 15, 2022	22.51	22.77	22.18	22.23
1337	NASDAQ	RBB	Mon, Nov 14, 2022	22.48	22.75	22.10	22.27
1336	NASDAQ	RBB	Fri, Nov 11, 2022	23.11	23.19	22.45	22.48
1335	NASDAQ	RBB	Thu, Nov 10, 2022	22.72	23.30	22.72	23.16
1334	NASDAQ	RBB	Wed, Nov 9, 2022	22.55	22.59	22.14	22.19
1333	NASDAQ	RBB	Tue, Nov 8, 2022	22.83	22.98	22.56	22.57
1332	NASDAQ	RBB	Mon, Nov 7, 2022	22.62	22.80	22.51	22.60
1331	NASDAQ	RBB	Fri, Nov 4, 2022	22.17	22.61	21.82	22.53
1330	NASDAQ	RBB	Thu, Nov 3, 2022	21.82	22.01	21.33	22.00
1329	NASDAQ	RBB	Wed, Nov 2, 2022	22.19	22.68	22.02	22.03
1328	NASDAQ	RBB	Tue, Nov 1, 2022	22.33	22.58	22.21	22.36
1327	NASDAQ	RBB	Mon, Oct 31, 2022	22.50	22.88	22.25	22.51
1326	NASDAQ	RBB	Fri, Oct 28, 2022	22.47	22.83	22.15	22.47
1325	NASDAQ	RBB	Thu, Oct 27, 2022	22.60	23.03	22.44	22.48
1324	NASDAQ	RBB	Wed, Oct 26, 2022	22.53	23.00	22.30	22.40
1323	NASDAQ	RBB	Tue, Oct 25, 2022	21.37	22.55	21.32	22.32
1322	NASDAQ	RBB	Mon, Oct 24, 2022	21.57	21.68	21.44	21.59
1321	NASDAQ	RBB	Fri, Oct 21, 2022	21.22	21.68	21.22	21.46
1320	NASDAQ	RBB	Thu, Oct 20, 2022	21.48	21.55	20.93	21.04
1319	NASDAQ	RBB	Wed, Oct 19, 2022	21.23	21.50	21.16	21.46
1318	NASDAQ	RBB	Tue, Oct 18, 2022	21.74	21.93	21.31	21.49
1317	NASDAQ	RBB	Mon, Oct 17, 2022	21.12	21.60	21.12	21.55
1316	NASDAQ	RBB	Fri, Oct 14, 2022	21.64	21.96	20.83	20.97
1315	NASDAQ	RBB	Thu, Oct 13, 2022	20.15	21.63	20.15	21.40
1314	NASDAQ	RBB	Wed, Oct 12, 2022	20.34	20.59	20.11	20.29
1313	NASDAQ	RBB	Tue, Oct 11, 2022	20.14	20.51	20.12	20.26
1312	NASDAQ	RBB	Mon, Oct 10, 2022	20.70	21.01	20.13	20.28
1311	NASDAQ	RBB	Fri, Oct 7, 2022	20.78	20.78	20.10	20.32
1310	NASDAQ	RBB	Thu, Oct 6, 2022	21.20	21.22	20.76	20.76
1309	NASDAQ	RBB	Wed, Oct 5, 2022	21.56	21.71	21.23	21.33
1308	NASDAQ	RBB	Tue, Oct 4, 2022	21.28	21.79	21.28	21.74
1307	NASDAQ	RBB	Mon, Oct 3, 2022	20.87	21.22	20.87	21.15
1306	NASDAQ	RBB	Fri, Sep 30, 2022	21.05	21.26	20.78	20.78
1305	NASDAQ	RBB	Thu, Sep 29, 2022	21.20	21.20	20.83	20.89
1304	NASDAQ	RBB	Wed, Sep 28, 2022	20.89	21.47	20.32	21.23
1303	NASDAQ	RBB	Tue, Sep 27, 2022	21.23	21.23	20.77	20.84
1302	NASDAQ	RBB	Mon, Sep 26, 2022	20.89	21.14	20.89	21.13
1301	NASDAQ	RBB	Fri, Sep 23, 2022	20.82	21.03	20.72	20.96
1300	NASDAQ	RBB	Thu, Sep 22, 2022	21.17	21.17	20.96	21.02
1299	NASDAQ	RBB	Wed, Sep 21, 2022	21.29	21.50	21.03	21.26
1298	NASDAQ	RBB	Tue, Sep 20, 2022	21.37	21.44	20.97	21.16
1297	NASDAQ	RBB	Mon, Sep 19, 2022	20.90	21.35	20.90	21.19
1296	NASDAQ	RBB	Fri, Sep 16, 2022	20.78	21.27	20.28	21.06
1295	NASDAQ	RBB	Thu, Sep 15, 2022	20.64	21.21	20.64	21.03
1294	NASDAQ	RBB	Wed, Sep 14, 2022	20.60	20.79	20.51	20.57
1293	NASDAQ	RBB	Tue, Sep 13, 2022	21.08	21.42	20.48	20.53
1292	NASDAQ	RBB	Mon, Sep 12, 2022	21.38	21.43	21.27	21.36
1291	NASDAQ	RBB	Fri, Sep 9, 2022	21.46	21.46	21.09	21.29
1290	NASDAQ	RBB	Thu, Sep 8, 2022	21.10	21.21	20.93	21.19
1289	NASDAQ	RBB	Wed, Sep 7, 2022	21.23	21.50	21.10	21.29
1288	NASDAQ	RBB	Tue, Sep 6, 2022	22.04	22.04	21.14	21.30
1287	NASDAQ	RBB	Fri, Sep 2, 2022	22.21	22.21	21.66	21.82
1286	NASDAQ	RBB	Thu, Sep 1, 2022	22.06	22.22	21.99	22.21
1285	NASDAQ	RBB	Wed, Aug 31, 2022	22.25	22.25	22.03	22.10
1284	NASDAQ	RBB	Tue, Aug 30, 2022	22.11	22.29	21.89	22.23
1283	NASDAQ	RBB	Mon, Aug 29, 2022	22.17	22.41	22.04	22.25
1282	NASDAQ	RBB	Fri, Aug 26, 2022	22.61	22.61	22.35	22.37
1281	NASDAQ	RBB	Thu, Aug 25, 2022	22.69	22.80	22.60	22.75
1280	NASDAQ	RBB	Wed, Aug 24, 2022	22.42	22.59	22.42	22.52
1279	NASDAQ	RBB	Tue, Aug 23, 2022	22.78	22.78	22.50	22.57
1278	NASDAQ	RBB	Mon, Aug 22, 2022	22.63	22.67	22.40	22.59
1277	NASDAQ	RBB	Fri, Aug 19, 2022	22.98	23.00	22.71	22.88
1276	NASDAQ	RBB	Thu, Aug 18, 2022	22.89	23.14	22.89	23.03
1275	NASDAQ	RBB	Wed, Aug 17, 2022	23.04	23.05	22.95	22.95
1274	NASDAQ	RBB	Tue, Aug 16, 2022	23.06	23.45	23.06	23.24
1273	NASDAQ	RBB	Mon, Aug 15, 2022	22.67	23.31	22.62	23.13
1272	NASDAQ	RBB	Fri, Aug 12, 2022	22.50	22.78	22.50	22.76
1271	NASDAQ	RBB	Thu, Aug 11, 2022	22.31	22.60	22.30	22.50
1270	NASDAQ	RBB	Wed, Aug 10, 2022	22.10	22.27	21.96	22.16
1269	NASDAQ	RBB	Tue, Aug 9, 2022	21.80	22.04	21.80	21.98
1268	NASDAQ	RBB	Mon, Aug 8, 2022	21.99	22.09	21.59	21.89
1267	NASDAQ	RBB	Fri, Aug 5, 2022	21.96	22.19	21.83	21.97
1266	NASDAQ	RBB	Thu, Aug 4, 2022	22.30	22.37	21.90	22.08
1265	NASDAQ	RBB	Wed, Aug 3, 2022	22.57	22.58	22.35	22.39
1264	NASDAQ	RBB	Tue, Aug 2, 2022	22.71	22.72	22.48	22.49
1263	NASDAQ	RBB	Mon, Aug 1, 2022	22.54	23.24	22.50	22.84
1262	NASDAQ	RBB	Fri, Jul 29, 2022	22.80	22.90	22.49	22.81
1261	NASDAQ	RBB	Thu, Jul 28, 2022	23.00	23.76	22.64	22.80
1260	NASDAQ	RBB	Wed, Jul 27, 2022	22.63	22.94	22.59	22.92
1259	NASDAQ	RBB	Tue, Jul 26, 2022	21.77	22.62	21.77	22.45
1258	NASDAQ	RBB	Mon, Jul 25, 2022	21.67	21.92	21.65	21.72
1257	NASDAQ	RBB	Fri, Jul 22, 2022	21.94	22.30	21.54	21.77
1256	NASDAQ	RBB	Thu, Jul 21, 2022	21.43	21.85	21.43	21.81
1255	NASDAQ	RBB	Wed, Jul 20, 2022	21.45	21.57	21.10	21.50
1254	NASDAQ	RBB	Tue, Jul 19, 2022	21.36	21.88	21.36	21.45
1253	NASDAQ	RBB	Mon, Jul 18, 2022	20.86	21.41	20.86	21.35
1252	NASDAQ	RBB	Fri, Jul 15, 2022	21.00	21.07	20.81	20.96
1251	NASDAQ	RBB	Thu, Jul 14, 2022	20.67	20.88	20.50	20.77
1250	NASDAQ	RBB	Wed, Jul 13, 2022	20.81	20.97	20.61	20.97
1249	NASDAQ	RBB	Tue, Jul 12, 2022	20.74	20.80	20.70	20.70
1248	NASDAQ	RBB	Mon, Jul 11, 2022	20.68	20.86	20.68	20.72
1247	NASDAQ	RBB	Fri, Jul 8, 2022	21.10	21.12	20.71	20.93
1246	NASDAQ	RBB	Thu, Jul 7, 2022	21.47	21.47	20.97	20.98
1245	NASDAQ	RBB	Wed, Jul 6, 2022	20.77	21.19	20.67	21.07
1244	NASDAQ	RBB	Tue, Jul 5, 2022	20.66	20.85	20.43	20.84
1243	NASDAQ	RBB	Fri, Jul 1, 2022	20.67	20.96	20.56	20.84
1242	NASDAQ	RBB	Thu, Jun 30, 2022	20.61	20.80	20.41	20.67
1241	NASDAQ	RBB	Wed, Jun 29, 2022	20.76	20.85	20.61	20.76
1240	NASDAQ	RBB	Tue, Jun 28, 2022	21.08	21.29	20.81	20.81
1239	NASDAQ	RBB	Mon, Jun 27, 2022	21.04	21.19	20.96	21.04
1238	NASDAQ	RBB	Fri, Jun 24, 2022	20.75	21.35	20.75	20.91
1237	NASDAQ	RBB	Thu, Jun 23, 2022	20.80	21.47	20.52	20.62
1236	NASDAQ	RBB	Wed, Jun 22, 2022	20.89	21.35	20.89	20.91
1235	NASDAQ	RBB	Tue, Jun 21, 2022	20.59	21.17	20.48	21.01
1234	NASDAQ	RBB	Fri, Jun 17, 2022	20.20	20.61	20.14	20.50
1233	NASDAQ	RBB	Thu, Jun 16, 2022	20.38	20.57	20.00	20.03
1232	NASDAQ	RBB	Wed, Jun 15, 2022	20.28	20.93	20.28	20.60
1231	NASDAQ	RBB	Tue, Jun 14, 2022	20.07	20.36	20.02	20.25
1230	NASDAQ	RBB	Mon, Jun 13, 2022	20.06	20.22	19.85	20.06
1229	NASDAQ	RBB	Fri, Jun 10, 2022	20.49	20.70	20.14	20.20
1228	NASDAQ	RBB	Thu, Jun 9, 2022	21.30	21.33	20.69	20.81
1227	NASDAQ	RBB	Wed, Jun 8, 2022	21.25	21.50	21.22	21.44
1226	NASDAQ	RBB	Tue, Jun 7, 2022	21.25	21.53	21.25	21.47
1225	NASDAQ	RBB	Mon, Jun 6, 2022	21.32	21.75	21.32	21.53
1224	NASDAQ	RBB	Fri, Jun 3, 2022	21.28	21.38	21.15	21.28
1223	NASDAQ	RBB	Thu, Jun 2, 2022	21.44	21.53	21.21	21.50
1222	NASDAQ	RBB	Wed, Jun 1, 2022	21.41	21.50	21.01	21.33
1221	NASDAQ	RBB	Tue, May 31, 2022	21.38	21.48	21.08	21.46
1220	NASDAQ	RBB	Fri, May 27, 2022	21.45	21.85	21.06	21.62
1219	NASDAQ	RBB	Thu, May 26, 2022	20.87	21.48	20.85	21.26
1218	NASDAQ	RBB	Wed, May 25, 2022	21.01	21.15	20.69	20.77
1217	NASDAQ	RBB	Tue, May 24, 2022	20.79	21.04	20.54	20.98
1216	NASDAQ	RBB	Mon, May 23, 2022	20.66	21.13	20.49	20.97
1215	NASDAQ	RBB	Fri, May 20, 2022	20.17	20.31	19.95	20.26
1214	NASDAQ	RBB	Thu, May 19, 2022	20.00	20.25	19.90	20.07
1213	NASDAQ	RBB	Wed, May 18, 2022	20.05	20.52	20.00	20.10
1212	NASDAQ	RBB	Tue, May 17, 2022	20.00	20.27	20.00	20.17
1211	NASDAQ	RBB	Mon, May 16, 2022	19.86	20.16	19.50	20.03
1210	NASDAQ	RBB	Fri, May 13, 2022	20.79	20.79	19.96	20.00
1209	NASDAQ	RBB	Thu, May 12, 2022	20.51	20.79	20.29	20.53
1208	NASDAQ	RBB	Wed, May 11, 2022	20.83	21.07	20.60	20.70
1207	NASDAQ	RBB	Tue, May 10, 2022	21.33	21.34	20.48	20.74
1206	NASDAQ	RBB	Mon, May 9, 2022	21.31	21.56	21.08	21.12
1205	NASDAQ	RBB	Fri, May 6, 2022	21.90	21.90	21.32	21.52
1204	NASDAQ	RBB	Thu, May 5, 2022	22.25	22.25	21.60	21.90
1203	NASDAQ	RBB	Wed, May 4, 2022	22.28	22.53	21.87	22.44
1202	NASDAQ	RBB	Tue, May 3, 2022	21.80	22.60	21.77	22.30
1201	NASDAQ	RBB	Mon, May 2, 2022	21.41	21.90	21.31	21.70
1200	NASDAQ	RBB	Fri, Apr 29, 2022	22.14	22.69	21.38	21.39
1199	NASDAQ	RBB	Thu, Apr 28, 2022	22.17	23.66	21.91	22.36
1198	NASDAQ	RBB	Wed, Apr 27, 2022	22.22	22.62	21.57	22.00
1197	NASDAQ	RBB	Tue, Apr 26, 2022	23.80	23.80	22.37	22.39
1196	NASDAQ	RBB	Mon, Apr 25, 2022	23.02	23.12	22.41	23.11
1195	NASDAQ	RBB	Fri, Apr 22, 2022	23.88	23.88	23.06	23.14
1194	NASDAQ	RBB	Thu, Apr 21, 2022	24.37	24.43	23.61	23.68
1193	NASDAQ	RBB	Wed, Apr 20, 2022	23.72	24.21	23.51	23.95
1192	NASDAQ	RBB	Tue, Apr 19, 2022	23.47	23.74	23.40	23.57
1191	NASDAQ	RBB	Mon, Apr 18, 2022	23.14	23.38	23.05	23.22
1190	NASDAQ	RBB	Thu, Apr 14, 2022	23.31	23.35	22.94	23.03
1189	NASDAQ	RBB	Wed, Apr 13, 2022	23.20	23.31	23.00	23.22
1188	NASDAQ	RBB	Tue, Apr 12, 2022	23.19	23.63	22.98	22.98
1187	NASDAQ	RBB	Mon, Apr 11, 2022	22.83	23.55	22.83	23.10
1186	NASDAQ	RBB	Fri, Apr 8, 2022	22.94	23.11	22.78	23.04
1185	NASDAQ	RBB	Thu, Apr 7, 2022	23.16	23.16	22.66	22.83
1184	NASDAQ	RBB	Wed, Apr 6, 2022	23.10	23.42	22.87	22.95
1183	NASDAQ	RBB	Tue, Apr 5, 2022	23.17	23.52	23.02	23.04
1182	NASDAQ	RBB	Mon, Apr 4, 2022	23.47	23.47	23.05	23.07
1181	NASDAQ	RBB	Fri, Apr 1, 2022	23.69	23.83	23.31	23.49
1180	NASDAQ	RBB	Thu, Mar 31, 2022	23.72	23.90	23.38	23.49
1179	NASDAQ	RBB	Wed, Mar 30, 2022	24.34	24.57	23.61	23.73
1178	NASDAQ	RBB	Tue, Mar 29, 2022	24.32	25.02	24.12	24.34
1177	NASDAQ	RBB	Mon, Mar 28, 2022	25.08	25.12	24.74	25.01
1176	NASDAQ	RBB	Fri, Mar 25, 2022	24.74	25.24	24.52	25.08
1175	NASDAQ	RBB	Thu, Mar 24, 2022	24.88	24.88	24.49	24.62
1174	NASDAQ	RBB	Wed, Mar 23, 2022	24.83	24.83	24.38	24.60
1173	NASDAQ	RBB	Tue, Mar 22, 2022	24.62	25.22	24.62	24.96
1172	NASDAQ	RBB	Mon, Mar 21, 2022	25.36	25.36	24.44	24.62
1171	NASDAQ	RBB	Fri, Mar 18, 2022	25.31	25.35	24.57	25.09
1170	NASDAQ	RBB	Thu, Mar 17, 2022	25.32	25.49	24.71	25.35
1169	NASDAQ	RBB	Wed, Mar 16, 2022	25.30	25.43	25.05	25.13
1168	NASDAQ	RBB	Tue, Mar 15, 2022	26.03	26.22	24.63	24.88
1167	NASDAQ	RBB	Mon, Mar 14, 2022	25.10	25.84	25.10	25.71
1166	NASDAQ	RBB	Fri, Mar 11, 2022	24.25	24.79	24.19	24.71
1165	NASDAQ	RBB	Thu, Mar 10, 2022	24.00	24.41	23.84	24.29
1164	NASDAQ	RBB	Wed, Mar 9, 2022	24.21	24.47	23.91	24.11
1163	NASDAQ	RBB	Tue, Mar 8, 2022	24.05	24.30	23.60	23.65
1162	NASDAQ	RBB	Mon, Mar 7, 2022	24.55	24.55	23.86	23.93
1161	NASDAQ	RBB	Fri, Mar 4, 2022	24.44	24.53	24.25	24.53
1160	NASDAQ	RBB	Thu, Mar 3, 2022	24.89	24.99	24.25	24.88
1159	NASDAQ	RBB	Wed, Mar 2, 2022	23.87	24.89	23.13	24.71
1158	NASDAQ	RBB	Tue, Mar 1, 2022	24.08	24.08	22.94	23.75
1157	NASDAQ	RBB	Mon, Feb 28, 2022	22.78	24.49	22.55	24.12
1156	NASDAQ	RBB	Fri, Feb 25, 2022	21.76	23.34	21.76	23.00
1155	NASDAQ	RBB	Thu, Feb 24, 2022	21.45	21.76	20.68	21.53
1154	NASDAQ	RBB	Wed, Feb 23, 2022	22.80	22.90	21.85	22.05
1153	NASDAQ	RBB	Tue, Feb 22, 2022	24.60	25.26	21.21	23.06
1152	NASDAQ	RBB	Fri, Feb 18, 2022	25.83	26.04	25.63	25.76
1151	NASDAQ	RBB	Thu, Feb 17, 2022	26.43	26.43	25.75	25.75
1150	NASDAQ	RBB	Wed, Feb 16, 2022	26.44	26.93	26.35	26.65
1149	NASDAQ	RBB	Tue, Feb 15, 2022	26.26	26.58	26.26	26.56
1148	NASDAQ	RBB	Mon, Feb 14, 2022	26.23	26.23	25.97	25.97
1147	NASDAQ	RBB	Fri, Feb 11, 2022	26.35	26.66	26.03	26.17
1146	NASDAQ	RBB	Thu, Feb 10, 2022	26.58	26.80	26.20	26.45
1145	NASDAQ	RBB	Wed, Feb 9, 2022	27.09	27.20	26.45	26.45
1144	NASDAQ	RBB	Tue, Feb 8, 2022	26.63	26.99	26.63	26.95
1143	NASDAQ	RBB	Mon, Feb 7, 2022	26.67	26.72	26.57	26.57
1142	NASDAQ	RBB	Fri, Feb 4, 2022	26.64	26.64	26.29	26.57
1141	NASDAQ	RBB	Thu, Feb 3, 2022	26.70	27.04	26.16	26.63
1140	NASDAQ	RBB	Wed, Feb 2, 2022	26.95	27.44	26.54	26.70
1139	NASDAQ	RBB	Tue, Feb 1, 2022	27.07	27.16	26.19	26.67
1138	NASDAQ	RBB	Mon, Jan 31, 2022	26.82	27.28	26.42	26.99
1137	NASDAQ	RBB	Fri, Jan 28, 2022	26.59	26.86	25.91	26.81
1136	NASDAQ	RBB	Thu, Jan 27, 2022	27.67	28.02	26.26	26.85
1135	NASDAQ	RBB	Wed, Jan 26, 2022	28.75	28.75	26.94	27.29
1134	NASDAQ	RBB	Tue, Jan 25, 2022	27.40	29.09	27.30	28.62
1133	NASDAQ	RBB	Mon, Jan 24, 2022	26.17	27.25	26.17	27.11
1132	NASDAQ	RBB	Fri, Jan 21, 2022	26.47	27.22	26.24	26.46
1131	NASDAQ	RBB	Thu, Jan 20, 2022	27.26	27.42	26.72	26.83
1130	NASDAQ	RBB	Wed, Jan 19, 2022	27.68	27.68	27.00	27.16
1129	NASDAQ	RBB	Tue, Jan 18, 2022	27.46	27.77	27.33	27.47
1128	NASDAQ	RBB	Fri, Jan 14, 2022	27.35	27.75	26.93	27.50
1127	NASDAQ	RBB	Thu, Jan 13, 2022	27.45	27.81	27.08	27.81
1126	NASDAQ	RBB	Wed, Jan 12, 2022	27.16	27.49	26.98	27.42
1125	NASDAQ	RBB	Tue, Jan 11, 2022	27.20	27.37	27.12	27.34
1124	NASDAQ	RBB	Mon, Jan 10, 2022	25.82	27.23	25.82	27.20
1123	NASDAQ	RBB	Fri, Jan 7, 2022	26.70	27.22	26.45	27.00
1122	NASDAQ	RBB	Thu, Jan 6, 2022	26.24	27.00	25.31	26.81
1121	NASDAQ	RBB	Wed, Jan 5, 2022	26.16	26.52	25.92	26.01
1120	NASDAQ	RBB	Tue, Jan 4, 2022	26.44	26.80	26.37	26.46
1119	NASDAQ	RBB	Mon, Jan 3, 2022	26.21	26.50	26.00	26.20
1118	NASDAQ	RBB	Fri, Dec 31, 2021	26.14	26.30	25.37	26.20
1117	NASDAQ	RBB	Thu, Dec 30, 2021	25.97	26.29	25.90	26.07
1116	NASDAQ	RBB	Wed, Dec 29, 2021	26.00	26.00	25.56	25.82
1115	NASDAQ	RBB	Tue, Dec 28, 2021	25.70	26.38	25.70	26.27
1114	NASDAQ	RBB	Mon, Dec 27, 2021	25.29	25.78	25.09	25.76
1113	NASDAQ	RBB	Thu, Dec 23, 2021	25.02	25.63	24.95	25.16
1112	NASDAQ	RBB	Wed, Dec 22, 2021	24.21	25.32	24.21	24.79
1111	NASDAQ	RBB	Tue, Dec 21, 2021	24.14	24.77	24.14	24.75
1110	NASDAQ	RBB	Mon, Dec 20, 2021	23.69	24.22	23.06	24.04
1109	NASDAQ	RBB	Fri, Dec 17, 2021	24.46	24.66	23.67	23.86
1108	NASDAQ	RBB	Thu, Dec 16, 2021	24.84	25.00	24.38	24.75
1107	NASDAQ	RBB	Wed, Dec 15, 2021	24.36	24.87	24.05	24.49
1106	NASDAQ	RBB	Tue, Dec 14, 2021	24.10	24.82	24.01	24.18
1105	NASDAQ	RBB	Mon, Dec 13, 2021	24.41	24.89	24.05	24.21
1104	NASDAQ	RBB	Fri, Dec 10, 2021	24.54	24.73	24.08	24.51
1103	NASDAQ	RBB	Thu, Dec 9, 2021	24.48	25.15	24.17	24.32
1102	NASDAQ	RBB	Wed, Dec 8, 2021	25.30	25.30	24.28	24.74
1101	NASDAQ	RBB	Tue, Dec 7, 2021	24.77	25.38	24.50	25.10
1100	NASDAQ	RBB	Mon, Dec 6, 2021	24.65	24.88	24.26	24.42
1099	NASDAQ	RBB	Fri, Dec 3, 2021	25.21	25.21	23.89	24.34
1098	NASDAQ	RBB	Thu, Dec 2, 2021	24.10	25.60	24.02	25.01
1097	NASDAQ	RBB	Wed, Dec 1, 2021	24.84	25.21	23.51	23.88
1096	NASDAQ	RBB	Tue, Nov 30, 2021	24.11	24.53	23.98	24.46
1095	NASDAQ	RBB	Mon, Nov 29, 2021	25.21	25.21	24.29	24.29
1094	NASDAQ	RBB	Fri, Nov 26, 2021	25.73	25.88	24.10	24.65
1093	NASDAQ	RBB	Wed, Nov 24, 2021	26.22	26.61	25.62	26.54
1092	NASDAQ	RBB	Tue, Nov 23, 2021	26.50	26.63	25.90	26.37
1091	NASDAQ	RBB	Mon, Nov 22, 2021	26.67	26.78	26.21	26.51
1090	NASDAQ	RBB	Fri, Nov 19, 2021	26.31	26.70	26.31	26.42
1089	NASDAQ	RBB	Thu, Nov 18, 2021	26.34	26.68	25.97	26.62
1088	NASDAQ	RBB	Wed, Nov 17, 2021	26.30	26.38	25.65	26.34
1087	NASDAQ	RBB	Tue, Nov 16, 2021	26.65	26.73	26.15	26.31
1086	NASDAQ	RBB	Mon, Nov 15, 2021	26.76	26.98	26.42	26.96
1085	NASDAQ	RBB	Fri, Nov 12, 2021	27.18	27.19	26.42	26.78
1084	NASDAQ	RBB	Thu, Nov 11, 2021	27.13	27.23	27.01	27.01
1083	NASDAQ	RBB	Wed, Nov 10, 2021	26.95	27.13	26.79	26.93
1082	NASDAQ	RBB	Tue, Nov 9, 2021	27.04	27.04	26.73	26.77
1081	NASDAQ	RBB	Mon, Nov 8, 2021	27.07	27.20	26.95	27.06
1080	NASDAQ	RBB	Fri, Nov 5, 2021	26.78	27.47	26.46	26.93
1079	NASDAQ	RBB	Thu, Nov 4, 2021	26.43	26.74	25.95	26.66
1078	NASDAQ	RBB	Wed, Nov 3, 2021	25.80	26.67	25.80	26.42
1077	NASDAQ	RBB	Tue, Nov 2, 2021	26.16	26.40	25.78	25.89
1076	NASDAQ	RBB	Mon, Nov 1, 2021	25.87	26.40	25.87	26.32
1075	NASDAQ	RBB	Fri, Oct 29, 2021	25.27	25.76	25.27	25.67
1074	NASDAQ	RBB	Thu, Oct 28, 2021	25.39	26.06	25.15	25.46
1073	NASDAQ	RBB	Wed, Oct 27, 2021	25.73	25.95	25.08	25.15
1072	NASDAQ	RBB	Tue, Oct 26, 2021	25.92	26.15	25.63	25.90
1071	NASDAQ	RBB	Mon, Oct 25, 2021	25.62	26.00	25.49	26.00
1070	NASDAQ	RBB	Fri, Oct 22, 2021	25.37	25.72	25.31	25.60
1069	NASDAQ	RBB	Thu, Oct 21, 2021	25.51	25.52	25.06	25.36
1068	NASDAQ	RBB	Wed, Oct 20, 2021	25.43	25.70	25.36	25.47
1067	NASDAQ	RBB	Tue, Oct 19, 2021	25.57	26.07	25.08	25.51
1066	NASDAQ	RBB	Mon, Oct 18, 2021	25.03	25.74	25.03	25.34
1065	NASDAQ	RBB	Fri, Oct 15, 2021	26.00	26.50	25.03	25.70
1064	NASDAQ	RBB	Thu, Oct 14, 2021	25.55	25.86	25.25	25.77
1063	NASDAQ	RBB	Wed, Oct 13, 2021	25.45	25.62	24.84	25.48
1062	NASDAQ	RBB	Tue, Oct 12, 2021	25.29	25.58	24.99	25.49
1061	NASDAQ	RBB	Mon, Oct 11, 2021	25.78	25.78	25.10	25.37
1060	NASDAQ	RBB	Fri, Oct 8, 2021	25.68	25.68	25.57	25.58
1059	NASDAQ	RBB	Thu, Oct 7, 2021	25.33	25.80	25.31	25.68
1058	NASDAQ	RBB	Wed, Oct 6, 2021	25.07	25.84	25.07	25.72
1057	NASDAQ	RBB	Tue, Oct 5, 2021	25.03	25.38	24.92	25.32
1056	NASDAQ	RBB	Mon, Oct 4, 2021	25.32	25.54	24.99	25.25
1055	NASDAQ	RBB	Fri, Oct 1, 2021	25.29	25.72	25.03	25.44
1054	NASDAQ	RBB	Thu, Sep 30, 2021	25.69	25.73	25.16	25.21
1053	NASDAQ	RBB	Wed, Sep 29, 2021	25.38	25.63	25.22	25.52
1052	NASDAQ	RBB	Tue, Sep 28, 2021	25.59	25.59	25.00	25.10
1051	NASDAQ	RBB	Mon, Sep 27, 2021	25.04	25.95	25.00	25.66
1050	NASDAQ	RBB	Fri, Sep 24, 2021	24.88	25.20	24.88	25.13
1049	NASDAQ	RBB	Thu, Sep 23, 2021	24.25	24.97	24.25	24.81
1048	NASDAQ	RBB	Wed, Sep 22, 2021	24.22	24.75	23.49	24.15
1047	NASDAQ	RBB	Tue, Sep 21, 2021	23.86	24.09	23.61	23.77
1046	NASDAQ	RBB	Mon, Sep 20, 2021	23.72	24.06	23.10	23.78
1045	NASDAQ	RBB	Fri, Sep 17, 2021	24.61	24.73	24.08	24.10
1044	NASDAQ	RBB	Thu, Sep 16, 2021	24.91	25.33	24.30	24.49
1043	NASDAQ	RBB	Wed, Sep 15, 2021	24.54	25.03	24.45	24.91
1042	NASDAQ	RBB	Tue, Sep 14, 2021	24.56	24.76	24.36	24.54
1041	NASDAQ	RBB	Mon, Sep 13, 2021	24.76	24.76	24.33	24.44
1040	NASDAQ	RBB	Fri, Sep 10, 2021	24.80	24.80	24.27	24.39
1039	NASDAQ	RBB	Thu, Sep 9, 2021	24.67	24.94	24.47	24.55
1038	NASDAQ	RBB	Wed, Sep 8, 2021	24.62	24.96	24.38	24.75
1037	NASDAQ	RBB	Tue, Sep 7, 2021	25.41	25.41	24.29	24.77
1036	NASDAQ	RBB	Fri, Sep 3, 2021	25.47	25.53	25.27	25.31
1035	NASDAQ	RBB	Thu, Sep 2, 2021	25.45	25.71	25.34	25.57
1034	NASDAQ	RBB	Wed, Sep 1, 2021	25.75	25.75	25.22	25.61
1033	NASDAQ	RBB	Tue, Aug 31, 2021	25.16	25.75	25.16	25.74
1032	NASDAQ	RBB	Mon, Aug 30, 2021	25.24	25.33	25.08	25.26
1031	NASDAQ	RBB	Fri, Aug 27, 2021	24.50	25.38	24.50	25.36
1030	NASDAQ	RBB	Thu, Aug 26, 2021	25.12	25.12	24.13	24.35
1029	NASDAQ	RBB	Wed, Aug 25, 2021	25.07	25.19	25.01	25.04
1028	NASDAQ	RBB	Tue, Aug 24, 2021	25.31	25.31	24.89	24.99
1027	NASDAQ	RBB	Mon, Aug 23, 2021	25.84	25.84	25.00	25.11
1026	NASDAQ	RBB	Fri, Aug 20, 2021	25.34	25.78	25.29	25.64
1025	NASDAQ	RBB	Thu, Aug 19, 2021	25.68	25.68	25.02	25.43
1024	NASDAQ	RBB	Wed, Aug 18, 2021	24.94	25.80	24.41	25.57
1023	NASDAQ	RBB	Tue, Aug 17, 2021	25.08	25.25	24.96	25.19
1022	NASDAQ	RBB	Mon, Aug 16, 2021	25.04	25.36	24.97	25.34
1021	NASDAQ	RBB	Fri, Aug 13, 2021	24.93	25.43	24.91	25.27
1020	NASDAQ	RBB	Thu, Aug 12, 2021	25.41	25.41	25.10	25.29
1019	NASDAQ	RBB	Wed, Aug 11, 2021	24.31	25.41	24.31	25.41
1018	NASDAQ	RBB	Tue, Aug 10, 2021	24.72	25.23	24.72	25.13
1017	NASDAQ	RBB	Mon, Aug 9, 2021	24.71	25.20	24.52	25.01
1016	NASDAQ	RBB	Fri, Aug 6, 2021	24.50	24.93	24.23	24.71
1015	NASDAQ	RBB	Thu, Aug 5, 2021	23.72	24.41	23.72	24.41
1014	NASDAQ	RBB	Wed, Aug 4, 2021	23.92	24.39	23.64	23.89
1013	NASDAQ	RBB	Tue, Aug 3, 2021	23.92	24.35	23.92	24.23
1012	NASDAQ	RBB	Mon, Aug 2, 2021	24.28	24.38	23.73	23.79
1011	NASDAQ	RBB	Fri, Jul 30, 2021	24.15	24.74	23.84	23.93
1010	NASDAQ	RBB	Thu, Jul 29, 2021	23.90	24.46	23.69	24.34
1009	NASDAQ	RBB	Wed, Jul 28, 2021	23.85	24.00	23.33	23.85
1008	NASDAQ	RBB	Tue, Jul 27, 2021	23.67	24.38	23.61	23.79
1007	NASDAQ	RBB	Mon, Jul 26, 2021	23.60	24.15	23.58	23.93
1006	NASDAQ	RBB	Fri, Jul 23, 2021	23.06	23.72	23.05	23.59
1005	NASDAQ	RBB	Thu, Jul 22, 2021	23.54	23.56	23.10	23.14
1004	NASDAQ	RBB	Wed, Jul 21, 2021	23.71	23.82	23.44	23.72
1003	NASDAQ	RBB	Tue, Jul 20, 2021	23.01	23.97	23.01	23.40
1002	NASDAQ	RBB	Mon, Jul 19, 2021	22.94	23.43	22.56	23.00
1001	NASDAQ	RBB	Fri, Jul 16, 2021	23.96	24.12	23.44	23.48
1000	NASDAQ	RBB	Thu, Jul 15, 2021	23.58	23.89	23.41	23.72
999	NASDAQ	RBB	Wed, Jul 14, 2021	23.66	23.98	23.55	23.66
998	NASDAQ	RBB	Tue, Jul 13, 2021	24.18	24.18	23.67	23.77
997	NASDAQ	RBB	Mon, Jul 12, 2021	23.89	24.41	23.79	24.26
996	NASDAQ	RBB	Fri, Jul 9, 2021	23.62	23.88	23.50	23.87
995	NASDAQ	RBB	Thu, Jul 8, 2021	23.30	23.55	22.95	23.30
994	NASDAQ	RBB	Wed, Jul 7, 2021	23.35	23.87	23.25	23.65
993	NASDAQ	RBB	Tue, Jul 6, 2021	24.14	24.14	23.18	23.51
992	NASDAQ	RBB	Fri, Jul 2, 2021	24.25	24.48	24.07	24.19
991	NASDAQ	RBB	Thu, Jul 1, 2021	24.39	24.63	24.07	24.24
990	NASDAQ	RBB	Wed, Jun 30, 2021	24.32	24.49	24.13	24.22
989	NASDAQ	RBB	Tue, Jun 29, 2021	24.74	24.89	24.31	24.46
988	NASDAQ	RBB	Mon, Jun 28, 2021	25.35	25.35	24.00	24.57
987	NASDAQ	RBB	Fri, Jun 25, 2021	24.74	25.74	24.42	25.25
986	NASDAQ	RBB	Thu, Jun 24, 2021	24.07	24.75	23.84	24.62
985	NASDAQ	RBB	Wed, Jun 23, 2021	23.73	24.15	23.66	24.03
984	NASDAQ	RBB	Tue, Jun 22, 2021	23.42	23.98	22.86	23.71
983	NASDAQ	RBB	Mon, Jun 21, 2021	23.17	23.66	22.93	23.42
982	NASDAQ	RBB	Fri, Jun 18, 2021	23.40	23.51	22.79	23.01
981	NASDAQ	RBB	Thu, Jun 17, 2021	24.99	24.99	23.31	23.39
980	NASDAQ	RBB	Wed, Jun 16, 2021	24.12	24.48	23.83	24.36
979	NASDAQ	RBB	Tue, Jun 15, 2021	24.13	24.38	23.74	24.31
978	NASDAQ	RBB	Mon, Jun 14, 2021	24.01	24.05	23.70	24.01
977	NASDAQ	RBB	Fri, Jun 11, 2021	23.84	24.03	23.62	24.00
976	NASDAQ	RBB	Thu, Jun 10, 2021	24.56	24.56	23.82	23.82
975	NASDAQ	RBB	Wed, Jun 9, 2021	24.38	24.47	24.18	24.37
974	NASDAQ	RBB	Tue, Jun 8, 2021	24.71	24.81	24.44	24.45
973	NASDAQ	RBB	Mon, Jun 7, 2021	24.61	24.86	24.43	24.86
972	NASDAQ	RBB	Fri, Jun 4, 2021	24.58	24.69	24.27	24.53
971	NASDAQ	RBB	Thu, Jun 3, 2021	24.66	24.68	24.24	24.60
970	NASDAQ	RBB	Wed, Jun 2, 2021	24.66	24.72	24.40	24.64
969	NASDAQ	RBB	Tue, Jun 1, 2021	24.47	24.82	24.09	24.55
968	NASDAQ	RBB	Fri, May 28, 2021	24.25	24.46	23.73	24.40
967	NASDAQ	RBB	Thu, May 27, 2021	23.90	24.25	23.74	24.18
966	NASDAQ	RBB	Wed, May 26, 2021	23.73	23.83	23.22	23.73
965	NASDAQ	RBB	Tue, May 25, 2021	23.67	23.71	22.98	23.40
964	NASDAQ	RBB	Mon, May 24, 2021	23.31	23.70	23.22	23.56
963	NASDAQ	RBB	Fri, May 21, 2021	23.38	23.44	22.96	23.26
962	NASDAQ	RBB	Thu, May 20, 2021	23.03	23.20	22.69	23.15
961	NASDAQ	RBB	Wed, May 19, 2021	22.70	23.22	22.26	23.16
960	NASDAQ	RBB	Tue, May 18, 2021	22.98	23.30	22.83	23.11
959	NASDAQ	RBB	Mon, May 17, 2021	22.86	23.23	21.55	23.13
958	NASDAQ	RBB	Fri, May 14, 2021	21.61	23.10	21.51	23.08
957	NASDAQ	RBB	Thu, May 13, 2021	21.46	22.05	21.34	22.00
956	NASDAQ	RBB	Wed, May 12, 2021	21.09	21.47	21.00	21.35
955	NASDAQ	RBB	Tue, May 11, 2021	21.00	21.46	21.00	21.02
954	NASDAQ	RBB	Mon, May 10, 2021	22.39	22.39	21.38	21.39
953	NASDAQ	RBB	Fri, May 7, 2021	21.77	22.50	21.77	22.44
952	NASDAQ	RBB	Thu, May 6, 2021	22.02	22.20	21.69	21.95
951	NASDAQ	RBB	Wed, May 5, 2021	22.10	22.37	21.92	22.14
950	NASDAQ	RBB	Tue, May 4, 2021	22.25	22.45	21.52	22.10
949	NASDAQ	RBB	Mon, May 3, 2021	21.32	22.43	21.26	22.37
948	NASDAQ	RBB	Fri, Apr 30, 2021	20.73	21.33	20.47	21.08
947	NASDAQ	RBB	Thu, Apr 29, 2021	20.29	20.48	20.08	20.48
946	NASDAQ	RBB	Wed, Apr 28, 2021	19.78	20.14	19.78	20.05
945	NASDAQ	RBB	Tue, Apr 27, 2021	20.10	20.30	19.56	19.84
944	NASDAQ	RBB	Mon, Apr 26, 2021	20.33	20.44	19.98	20.01
943	NASDAQ	RBB	Fri, Apr 23, 2021	19.06	20.20	19.06	20.00
942	NASDAQ	RBB	Thu, Apr 22, 2021	19.87	19.87	19.35	19.38
941	NASDAQ	RBB	Wed, Apr 21, 2021	19.44	19.81	19.44	19.72
940	NASDAQ	RBB	Tue, Apr 20, 2021	20.09	20.09	19.22	19.43
939	NASDAQ	RBB	Mon, Apr 19, 2021	20.09	20.33	19.89	20.20
938	NASDAQ	RBB	Fri, Apr 16, 2021	20.29	20.31	19.80	20.16
937	NASDAQ	RBB	Thu, Apr 15, 2021	19.92	20.23	19.72	20.05
936	NASDAQ	RBB	Wed, Apr 14, 2021	19.71	20.23	19.71	19.97
935	NASDAQ	RBB	Tue, Apr 13, 2021	20.00	20.05	19.76	19.77
934	NASDAQ	RBB	Mon, Apr 12, 2021	20.07	20.43	20.04	20.15
933	NASDAQ	RBB	Fri, Apr 9, 2021	20.22	20.40	19.96	20.14
932	NASDAQ	RBB	Thu, Apr 8, 2021	20.13	20.22	19.92	20.22
931	NASDAQ	RBB	Wed, Apr 7, 2021	20.99	20.99	19.99	20.15
930	NASDAQ	RBB	Tue, Apr 6, 2021	20.09	20.69	19.82	20.34
929	NASDAQ	RBB	Mon, Apr 5, 2021	20.47	20.47	19.91	20.02
928	NASDAQ	RBB	Thu, Apr 1, 2021	20.21	20.33	19.66	20.21
927	NASDAQ	RBB	Wed, Mar 31, 2021	20.61	20.79	20.21	20.27
926	NASDAQ	RBB	Tue, Mar 30, 2021	20.54	20.93	20.53	20.66
925	NASDAQ	RBB	Mon, Mar 29, 2021	20.50	20.70	20.08	20.32
924	NASDAQ	RBB	Fri, Mar 26, 2021	20.57	20.76	20.38	20.70
923	NASDAQ	RBB	Thu, Mar 25, 2021	19.51	20.39	19.42	20.22
922	NASDAQ	RBB	Wed, Mar 24, 2021	20.04	20.84	19.60	19.60
921	NASDAQ	RBB	Tue, Mar 23, 2021	20.48	20.48	19.48	19.68
920	NASDAQ	RBB	Mon, Mar 22, 2021	21.20	21.23	20.25	20.47
919	NASDAQ	RBB	Fri, Mar 19, 2021	21.03	21.47	20.25	21.47
918	NASDAQ	RBB	Thu, Mar 18, 2021	21.65	22.29	21.09	21.16
917	NASDAQ	RBB	Wed, Mar 17, 2021	21.56	21.85	21.23	21.54
916	NASDAQ	RBB	Tue, Mar 16, 2021	22.08	22.30	21.07	21.33
915	NASDAQ	RBB	Mon, Mar 15, 2021	23.00	23.00	22.01	22.21
914	NASDAQ	RBB	Fri, Mar 12, 2021	22.60	23.00	22.50	22.90
913	NASDAQ	RBB	Thu, Mar 11, 2021	22.25	22.58	22.11	22.49
912	NASDAQ	RBB	Wed, Mar 10, 2021	21.62	22.18	21.62	22.16
911	NASDAQ	RBB	Tue, Mar 9, 2021	21.70	21.90	21.05	21.51
910	NASDAQ	RBB	Mon, Mar 8, 2021	20.89	21.75	20.66	21.74
909	NASDAQ	RBB	Fri, Mar 5, 2021	20.88	20.99	20.00	20.82
908	NASDAQ	RBB	Thu, Mar 4, 2021	20.16	20.74	19.90	20.58
907	NASDAQ	RBB	Wed, Mar 3, 2021	19.00	20.41	19.00	20.00
906	NASDAQ	RBB	Tue, Mar 2, 2021	19.58	19.58	18.85	19.11
905	NASDAQ	RBB	Mon, Mar 1, 2021	19.24	19.77	19.24	19.71
904	NASDAQ	RBB	Fri, Feb 26, 2021	19.29	19.39	18.67	18.80
903	NASDAQ	RBB	Thu, Feb 25, 2021	19.97	19.97	19.21	19.22
902	NASDAQ	RBB	Wed, Feb 24, 2021	19.76	20.23	19.32	19.93
901	NASDAQ	RBB	Tue, Feb 23, 2021	19.44	19.80	19.15	19.74
900	NASDAQ	RBB	Mon, Feb 22, 2021	19.00	19.59	18.86	19.45
899	NASDAQ	RBB	Fri, Feb 19, 2021	18.63	19.13	18.38	19.08
898	NASDAQ	RBB	Thu, Feb 18, 2021	18.73	18.88	18.46	18.53
897	NASDAQ	RBB	Wed, Feb 17, 2021	18.75	18.89	18.54	18.75
896	NASDAQ	RBB	Tue, Feb 16, 2021	18.51	18.70	18.33	18.70
895	NASDAQ	RBB	Fri, Feb 12, 2021	17.97	18.25	17.77	18.25
894	NASDAQ	RBB	Thu, Feb 11, 2021	18.48	18.58	17.85	18.06
893	NASDAQ	RBB	Wed, Feb 10, 2021	18.56	18.59	18.10	18.52
892	NASDAQ	RBB	Tue, Feb 9, 2021	18.00	18.56	17.88	18.53
891	NASDAQ	RBB	Mon, Feb 8, 2021	17.94	18.26	17.83	18.24
890	NASDAQ	RBB	Fri, Feb 5, 2021	17.70	17.92	17.43	17.73
889	NASDAQ	RBB	Thu, Feb 4, 2021	16.60	17.96	16.60	17.54
888	NASDAQ	RBB	Wed, Feb 3, 2021	16.47	16.68	16.05	16.61
887	NASDAQ	RBB	Tue, Feb 2, 2021	16.52	16.66	16.34	16.50
886	NASDAQ	RBB	Mon, Feb 1, 2021	16.74	16.74	16.17	16.24
885	NASDAQ	RBB	Fri, Jan 29, 2021	17.28	17.43	16.52	16.60
884	NASDAQ	RBB	Thu, Jan 28, 2021	17.10	17.57	17.02	17.28
883	NASDAQ	RBB	Wed, Jan 27, 2021	17.01	17.89	16.45	16.73
882	NASDAQ	RBB	Tue, Jan 26, 2021	17.98	17.98	17.35	17.36
881	NASDAQ	RBB	Mon, Jan 25, 2021	17.74	17.97	17.45	17.86
880	NASDAQ	RBB	Fri, Jan 22, 2021	17.44	18.00	17.37	17.98
879	NASDAQ	RBB	Thu, Jan 21, 2021	17.75	17.88	17.60	17.74
878	NASDAQ	RBB	Wed, Jan 20, 2021	17.71	17.91	17.62	17.86
877	NASDAQ	RBB	Tue, Jan 19, 2021	18.10	18.10	17.56	17.77
876	NASDAQ	RBB	Fri, Jan 15, 2021	17.93	18.02	17.88	17.98
875	NASDAQ	RBB	Thu, Jan 14, 2021	16.93	18.23	16.93	18.16
874	NASDAQ	RBB	Wed, Jan 13, 2021	18.32	18.32	17.79	17.99
873	NASDAQ	RBB	Tue, Jan 12, 2021	17.79	18.59	17.79	18.17
872	NASDAQ	RBB	Mon, Jan 11, 2021	17.39	17.72	17.31	17.72
871	NASDAQ	RBB	Fri, Jan 8, 2021	17.57	17.59	17.05	17.38
870	NASDAQ	RBB	Thu, Jan 7, 2021	17.60	17.67	17.09	17.55
869	NASDAQ	RBB	Wed, Jan 6, 2021	16.13	17.93	16.13	17.30
868	NASDAQ	RBB	Tue, Jan 5, 2021	15.80	16.08	15.79	15.94
867	NASDAQ	RBB	Mon, Jan 4, 2021	15.53	15.80	15.35	15.68
866	NASDAQ	RBB	Thu, Dec 31, 2020	15.68	15.88	15.31	15.38
865	NASDAQ	RBB	Wed, Dec 30, 2020	15.53	15.82	15.53	15.80
864	NASDAQ	RBB	Tue, Dec 29, 2020	15.51	15.64	15.36	15.61
863	NASDAQ	RBB	Mon, Dec 28, 2020	15.54	15.83	15.52	15.57
862	NASDAQ	RBB	Thu, Dec 24, 2020	15.60	15.78	15.36	15.38
861	NASDAQ	RBB	Wed, Dec 23, 2020	15.12	15.60	15.12	15.60
860	NASDAQ	RBB	Tue, Dec 22, 2020	15.46	15.46	14.88	15.24
859	NASDAQ	RBB	Mon, Dec 21, 2020	15.28	15.54	15.08	15.44
858	NASDAQ	RBB	Fri, Dec 18, 2020	15.95	16.35	15.37	15.42
857	NASDAQ	RBB	Thu, Dec 17, 2020	16.17	16.17	15.61	15.80
856	NASDAQ	RBB	Wed, Dec 16, 2020	16.41	16.44	15.92	15.99
855	NASDAQ	RBB	Tue, Dec 15, 2020	15.72	16.45	15.72	16.36
854	NASDAQ	RBB	Mon, Dec 14, 2020	15.94	15.98	15.79	15.80
853	NASDAQ	RBB	Fri, Dec 11, 2020	15.59	16.00	15.59	15.85
852	NASDAQ	RBB	Thu, Dec 10, 2020	15.76	15.95	15.55	15.89
851	NASDAQ	RBB	Wed, Dec 9, 2020	15.80	15.90	15.68	15.77
850	NASDAQ	RBB	Tue, Dec 8, 2020	15.26	15.76	15.22	15.74
849	NASDAQ	RBB	Mon, Dec 7, 2020	15.54	15.54	15.11	15.43
848	NASDAQ	RBB	Fri, Dec 4, 2020	15.04	15.55	15.04	15.54
847	NASDAQ	RBB	Thu, Dec 3, 2020	15.15	15.49	15.05	15.34
846	NASDAQ	RBB	Wed, Dec 2, 2020	15.21	15.45	15.14	15.38
845	NASDAQ	RBB	Tue, Dec 1, 2020	15.15	15.32	14.92	15.15
844	NASDAQ	RBB	Mon, Nov 30, 2020	15.50	15.50	14.70	14.84
843	NASDAQ	RBB	Fri, Nov 27, 2020	15.65	15.74	15.40	15.64
842	NASDAQ	RBB	Wed, Nov 25, 2020	15.70	15.87	15.48	15.62
841	NASDAQ	RBB	Tue, Nov 24, 2020	15.40	16.09	15.37	15.90
840	NASDAQ	RBB	Mon, Nov 23, 2020	15.17	15.37	14.97	15.11
839	NASDAQ	RBB	Fri, Nov 20, 2020	14.95	15.23	14.95	15.00
838	NASDAQ	RBB	Thu, Nov 19, 2020	15.18	15.22	14.83	15.22
837	NASDAQ	RBB	Wed, Nov 18, 2020	15.54	15.55	15.12	15.12
836	NASDAQ	RBB	Tue, Nov 17, 2020	15.38	15.52	14.98	15.39
835	NASDAQ	RBB	Mon, Nov 16, 2020	15.35	15.53	15.23	15.45
834	NASDAQ	RBB	Fri, Nov 13, 2020	14.96	15.20	14.93	14.93
833	NASDAQ	RBB	Thu, Nov 12, 2020	14.86	15.09	14.67	14.71
832	NASDAQ	RBB	Wed, Nov 11, 2020	15.39	15.39	14.78	15.02
831	NASDAQ	RBB	Tue, Nov 10, 2020	14.86	15.75	14.86	15.40
830	NASDAQ	RBB	Mon, Nov 9, 2020	13.82	16.14	13.58	14.78
829	NASDAQ	RBB	Fri, Nov 6, 2020	13.74	13.74	13.25	13.25
828	NASDAQ	RBB	Thu, Nov 5, 2020	13.08	13.83	13.08	13.61
827	NASDAQ	RBB	Wed, Nov 4, 2020	13.37	13.37	13.06	13.12
826	NASDAQ	RBB	Tue, Nov 3, 2020	13.31	13.78	13.25	13.70
825	NASDAQ	RBB	Mon, Nov 2, 2020	12.80	13.15	12.78	13.00
824	NASDAQ	RBB	Fri, Oct 30, 2020	12.13	12.85	12.13	12.77
823	NASDAQ	RBB	Thu, Oct 29, 2020	12.35	12.58	11.86	12.34
822	NASDAQ	RBB	Wed, Oct 28, 2020	12.31	12.75	12.31	12.50
821	NASDAQ	RBB	Tue, Oct 27, 2020	12.80	13.00	12.32	12.49
820	NASDAQ	RBB	Mon, Oct 26, 2020	12.62	12.77	12.25	12.75
819	NASDAQ	RBB	Fri, Oct 23, 2020	12.85	12.85	12.41	12.66
818	NASDAQ	RBB	Thu, Oct 22, 2020	12.03	12.43	12.03	12.42
817	NASDAQ	RBB	Wed, Oct 21, 2020	12.28	12.28	12.06	12.20
816	NASDAQ	RBB	Tue, Oct 20, 2020	12.28	12.41	11.81	12.21
815	NASDAQ	RBB	Mon, Oct 19, 2020	12.00	12.48	11.87	12.10
814	NASDAQ	RBB	Fri, Oct 16, 2020	12.19	12.44	11.99	12.29
813	NASDAQ	RBB	Thu, Oct 15, 2020	11.67	12.30	11.67	12.29
812	NASDAQ	RBB	Wed, Oct 14, 2020	12.21	12.29	11.87	11.90
811	NASDAQ	RBB	Tue, Oct 13, 2020	12.50	12.71	12.06	12.06
810	NASDAQ	RBB	Mon, Oct 12, 2020	12.43	12.69	12.32	12.69
809	NASDAQ	RBB	Fri, Oct 9, 2020	12.24	12.79	11.83	12.38
808	NASDAQ	RBB	Thu, Oct 8, 2020	12.45	12.80	11.16	12.67
807	NASDAQ	RBB	Wed, Oct 7, 2020	11.66	12.38	11.66	12.33
806	NASDAQ	RBB	Tue, Oct 6, 2020	12.10	12.28	11.51	11.86
805	NASDAQ	RBB	Mon, Oct 5, 2020	11.69	12.09	11.69	11.92
804	NASDAQ	RBB	Fri, Oct 2, 2020	11.00	11.73	11.00	11.66
803	NASDAQ	RBB	Thu, Oct 1, 2020	11.44	11.44	11.03	11.16
802	NASDAQ	RBB	Wed, Sep 30, 2020	11.53	11.57	11.30	11.34
801	NASDAQ	RBB	Tue, Sep 29, 2020	11.40	11.50	11.12	11.41
800	NASDAQ	RBB	Mon, Sep 28, 2020	11.16	11.66	11.16	11.43
799	NASDAQ	RBB	Fri, Sep 25, 2020	10.82	11.20	10.82	11.03
798	NASDAQ	RBB	Thu, Sep 24, 2020	10.88	11.20	10.71	10.96
797	NASDAQ	RBB	Wed, Sep 23, 2020	10.94	11.57	10.72	10.78
796	NASDAQ	RBB	Tue, Sep 22, 2020	11.34	11.39	10.82	11.01
795	NASDAQ	RBB	Mon, Sep 21, 2020	11.92	11.92	11.13	11.23
794	NASDAQ	RBB	Fri, Sep 18, 2020	12.50	12.50	12.12	12.21
793	NASDAQ	RBB	Thu, Sep 17, 2020	12.21	12.49	12.21	12.41
792	NASDAQ	RBB	Wed, Sep 16, 2020	12.32	12.53	12.03	12.33
791	NASDAQ	RBB	Tue, Sep 15, 2020	12.53	12.53	12.19	12.20
790	NASDAQ	RBB	Mon, Sep 14, 2020	12.26	12.65	12.26	12.52
789	NASDAQ	RBB	Fri, Sep 11, 2020	12.30	12.48	12.20	12.21
788	NASDAQ	RBB	Thu, Sep 10, 2020	12.33	12.48	12.22	12.30
787	NASDAQ	RBB	Wed, Sep 9, 2020	12.47	12.60	12.30	12.35
786	NASDAQ	RBB	Tue, Sep 8, 2020	12.85	12.85	12.30	12.60
785	NASDAQ	RBB	Fri, Sep 4, 2020	13.13	13.19	12.76	12.96
784	NASDAQ	RBB	Thu, Sep 3, 2020	13.00	13.26	12.79	12.86
783	NASDAQ	RBB	Wed, Sep 2, 2020	12.90	13.12	12.74	12.97
782	NASDAQ	RBB	Tue, Sep 1, 2020	12.92	13.00	12.78	12.92
781	NASDAQ	RBB	Mon, Aug 31, 2020	13.00	13.13	12.94	12.97
780	NASDAQ	RBB	Fri, Aug 28, 2020	12.98	13.06	12.78	13.06
779	NASDAQ	RBB	Thu, Aug 27, 2020	13.06	13.21	12.82	12.84
778	NASDAQ	RBB	Wed, Aug 26, 2020	13.22	13.22	12.87	12.87
777	NASDAQ	RBB	Tue, Aug 25, 2020	13.20	13.23	12.93	13.11
776	NASDAQ	RBB	Mon, Aug 24, 2020	13.09	13.19	12.80	13.06
775	NASDAQ	RBB	Fri, Aug 21, 2020	13.14	13.20	12.80	12.90
774	NASDAQ	RBB	Thu, Aug 20, 2020	12.84	13.23	12.75	13.15
773	NASDAQ	RBB	Wed, Aug 19, 2020	13.10	13.30	12.89	13.04
772	NASDAQ	RBB	Tue, Aug 18, 2020	13.03	13.03	12.79	12.86
771	NASDAQ	RBB	Mon, Aug 17, 2020	13.29	13.29	13.00	13.09
770	NASDAQ	RBB	Fri, Aug 14, 2020	13.12	13.44	13.12	13.32
769	NASDAQ	RBB	Thu, Aug 13, 2020	13.45	13.50	13.21	13.26
768	NASDAQ	RBB	Wed, Aug 12, 2020	13.76	13.76	13.16	13.59
767	NASDAQ	RBB	Tue, Aug 11, 2020	13.75	13.93	13.46	13.51
766	NASDAQ	RBB	Mon, Aug 10, 2020	12.68	13.79	12.68	13.52
765	NASDAQ	RBB	Fri, Aug 7, 2020	12.73	13.36	12.73	13.28
764	NASDAQ	RBB	Thu, Aug 6, 2020	12.76	12.91	12.66	12.81
763	NASDAQ	RBB	Wed, Aug 5, 2020	12.82	12.89	12.66	12.86
762	NASDAQ	RBB	Tue, Aug 4, 2020	12.61	12.72	12.43	12.66
761	NASDAQ	RBB	Mon, Aug 3, 2020	12.88	12.88	12.56	12.68
760	NASDAQ	RBB	Fri, Jul 31, 2020	12.89	12.98	12.38	12.80
759	NASDAQ	RBB	Thu, Jul 30, 2020	12.98	13.17	12.81	13.07
758	NASDAQ	RBB	Wed, Jul 29, 2020	13.00	13.33	12.84	13.19
757	NASDAQ	RBB	Tue, Jul 28, 2020	12.92	13.29	12.92	12.93
756	NASDAQ	RBB	Mon, Jul 27, 2020	13.04	13.07	12.79	12.86
755	NASDAQ	RBB	Fri, Jul 24, 2020	13.31	13.50	13.04	13.08
754	NASDAQ	RBB	Thu, Jul 23, 2020	13.14	13.39	13.14	13.29
753	NASDAQ	RBB	Wed, Jul 22, 2020	13.24	13.41	13.04	13.21
752	NASDAQ	RBB	Tue, Jul 21, 2020	12.93	13.58	12.93	13.40
751	NASDAQ	RBB	Mon, Jul 20, 2020	13.05	13.11	12.82	12.94
750	NASDAQ	RBB	Fri, Jul 17, 2020	13.32	13.35	12.96	13.07
749	NASDAQ	RBB	Thu, Jul 16, 2020	13.11	13.58	13.11	13.39
748	NASDAQ	RBB	Wed, Jul 15, 2020	13.30	13.53	12.85	13.33
747	NASDAQ	RBB	Tue, Jul 14, 2020	13.02	13.06	12.68	12.90
746	NASDAQ	RBB	Mon, Jul 13, 2020	13.14	13.20	12.66	12.96
745	NASDAQ	RBB	Fri, Jul 10, 2020	12.60	12.97	12.50	12.97
744	NASDAQ	RBB	Thu, Jul 9, 2020	12.87	12.87	12.30	12.42
743	NASDAQ	RBB	Wed, Jul 8, 2020	12.81	13.04	12.68	12.92
742	NASDAQ	RBB	Tue, Jul 7, 2020	13.11	13.18	12.77	12.83
741	NASDAQ	RBB	Mon, Jul 6, 2020	13.44	13.54	13.01	13.24
740	NASDAQ	RBB	Thu, Jul 2, 2020	13.48	13.53	13.05	13.09
739	NASDAQ	RBB	Wed, Jul 1, 2020	13.59	13.59	13.05	13.12
738	NASDAQ	RBB	Tue, Jun 30, 2020	13.33	13.88	13.33	13.65
737	NASDAQ	RBB	Mon, Jun 29, 2020	13.30	13.67	13.21	13.48
736	NASDAQ	RBB	Fri, Jun 26, 2020	13.12	13.20	12.60	13.04
735	NASDAQ	RBB	Thu, Jun 25, 2020	12.91	13.37	12.86	13.37
734	NASDAQ	RBB	Wed, Jun 24, 2020	13.04	13.32	12.88	13.04
733	NASDAQ	RBB	Tue, Jun 23, 2020	13.51	13.51	12.97	13.28
732	NASDAQ	RBB	Mon, Jun 22, 2020	12.92	13.26	12.82	13.26
731	NASDAQ	RBB	Fri, Jun 19, 2020	13.24	13.24	12.91	13.18
730	NASDAQ	RBB	Thu, Jun 18, 2020	12.84	13.22	12.76	13.05
729	NASDAQ	RBB	Wed, Jun 17, 2020	13.45	13.45	12.90	13.04
728	NASDAQ	RBB	Tue, Jun 16, 2020	13.89	13.89	13.01	13.37
727	NASDAQ	RBB	Mon, Jun 15, 2020	12.59	13.33	12.54	13.22
726	NASDAQ	RBB	Fri, Jun 12, 2020	13.58	13.58	12.69	13.08
725	NASDAQ	RBB	Thu, Jun 11, 2020	13.50	13.62	12.70	12.88
724	NASDAQ	RBB	Wed, Jun 10, 2020	14.67	14.67	13.90	14.00
723	NASDAQ	RBB	Tue, Jun 9, 2020	14.34	14.93	14.17	14.63
722	NASDAQ	RBB	Mon, Jun 8, 2020	14.53	14.75	14.37	14.68
721	NASDAQ	RBB	Fri, Jun 5, 2020	14.34	14.42	13.94	14.17
720	NASDAQ	RBB	Thu, Jun 4, 2020	13.03	13.57	12.87	13.53
719	NASDAQ	RBB	Wed, Jun 3, 2020	12.89	13.58	12.66	13.19
718	NASDAQ	RBB	Tue, Jun 2, 2020	12.58	12.73	12.39	12.54
717	NASDAQ	RBB	Mon, Jun 1, 2020	12.95	13.08	12.35	12.40
716	NASDAQ	RBB	Fri, May 29, 2020	12.83	12.99	12.61	12.83
715	NASDAQ	RBB	Thu, May 28, 2020	14.26	14.26	13.01	13.08
714	NASDAQ	RBB	Wed, May 27, 2020	13.35	14.06	13.00	13.97
713	NASDAQ	RBB	Tue, May 26, 2020	13.08	13.31	12.71	12.91
712	NASDAQ	RBB	Fri, May 22, 2020	12.40	12.55	12.11	12.50
711	NASDAQ	RBB	Thu, May 21, 2020	12.48	12.59	12.20	12.32
710	NASDAQ	RBB	Wed, May 20, 2020	12.02	12.55	12.00	12.50
709	NASDAQ	RBB	Tue, May 19, 2020	12.27	12.58	11.68	11.69
708	NASDAQ	RBB	Mon, May 18, 2020	12.06	12.49	11.95	12.45
707	NASDAQ	RBB	Fri, May 15, 2020	11.33	11.51	11.05	11.46
706	NASDAQ	RBB	Thu, May 14, 2020	11.04	11.44	10.61	11.30
705	NASDAQ	RBB	Wed, May 13, 2020	11.46	11.54	11.00	11.25
704	NASDAQ	RBB	Tue, May 12, 2020	12.19	12.19	11.50	11.53
703	NASDAQ	RBB	Mon, May 11, 2020	12.67	12.67	12.06	12.15
702	NASDAQ	RBB	Fri, May 8, 2020	12.68	13.07	12.55	12.97
701	NASDAQ	RBB	Thu, May 7, 2020	12.32	12.56	12.08	12.31
700	NASDAQ	RBB	Wed, May 6, 2020	12.35	12.37	11.95	12.02
699	NASDAQ	RBB	Tue, May 5, 2020	12.88	13.01	12.20	12.20
698	NASDAQ	RBB	Mon, May 4, 2020	12.77	12.87	12.14	12.51
697	NASDAQ	RBB	Fri, May 1, 2020	12.48	12.96	12.01	12.90
696	NASDAQ	RBB	Thu, Apr 30, 2020	13.69	13.82	12.79	12.92
695	NASDAQ	RBB	Wed, Apr 29, 2020	13.34	14.25	13.12	14.00
694	NASDAQ	RBB	Tue, Apr 28, 2020	12.81	13.07	12.32	12.89
693	NASDAQ	RBB	Mon, Apr 27, 2020	11.87	12.50	11.87	12.29
692	NASDAQ	RBB	Fri, Apr 24, 2020	11.68	11.90	11.44	11.67
691	NASDAQ	RBB	Thu, Apr 23, 2020	11.53	12.18	11.17	11.68
690	NASDAQ	RBB	Wed, Apr 22, 2020	12.38	12.38	11.89	11.94
689	NASDAQ	RBB	Tue, Apr 21, 2020	12.85	12.85	11.68	12.18
688	NASDAQ	RBB	Mon, Apr 20, 2020	12.96	13.58	12.88	13.18
687	NASDAQ	RBB	Fri, Apr 17, 2020	12.84	13.71	12.79	13.44
686	NASDAQ	RBB	Thu, Apr 16, 2020	12.47	12.64	12.12	12.49
685	NASDAQ	RBB	Wed, Apr 15, 2020	12.89	13.54	12.37	12.50
684	NASDAQ	RBB	Tue, Apr 14, 2020	14.51	14.52	13.37	13.58
683	NASDAQ	RBB	Mon, Apr 13, 2020	14.62	14.62	13.69	13.85
682	NASDAQ	RBB	Thu, Apr 9, 2020	14.03	14.86	13.73	14.75
681	NASDAQ	RBB	Wed, Apr 8, 2020	13.47	13.83	13.16	13.56
680	NASDAQ	RBB	Tue, Apr 7, 2020	13.73	14.11	13.00	13.22
679	NASDAQ	RBB	Mon, Apr 6, 2020	13.20	13.49	12.90	13.45
678	NASDAQ	RBB	Fri, Apr 3, 2020	12.78	13.52	12.28	12.63
677	NASDAQ	RBB	Thu, Apr 2, 2020	12.73	13.38	12.42	12.92
676	NASDAQ	RBB	Wed, Apr 1, 2020	13.05	13.29	12.75	12.75
675	NASDAQ	RBB	Tue, Mar 31, 2020	14.08	14.20	12.96	13.72
674	NASDAQ	RBB	Mon, Mar 30, 2020	13.94	14.50	13.40	14.19
673	NASDAQ	RBB	Fri, Mar 27, 2020	14.53	14.95	13.69	13.83
672	NASDAQ	RBB	Thu, Mar 26, 2020	13.48	15.05	13.44	15.01
671	NASDAQ	RBB	Wed, Mar 25, 2020	12.87	13.84	12.34	13.47
670	NASDAQ	RBB	Tue, Mar 24, 2020	12.70	12.96	12.34	12.91
669	NASDAQ	RBB	Mon, Mar 23, 2020	12.53	12.85	11.85	12.18
668	NASDAQ	RBB	Fri, Mar 20, 2020	13.21	13.39	12.02	12.43
667	NASDAQ	RBB	Thu, Mar 19, 2020	12.45	13.49	12.25	13.25
666	NASDAQ	RBB	Wed, Mar 18, 2020	13.44	13.88	12.30	12.42
665	NASDAQ	RBB	Tue, Mar 17, 2020	12.84	14.49	12.52	13.96
664	NASDAQ	RBB	Mon, Mar 16, 2020	13.00	13.73	12.33	12.39
663	NASDAQ	RBB	Fri, Mar 13, 2020	13.20	14.00	12.79	14.00
662	NASDAQ	RBB	Thu, Mar 12, 2020	12.75	13.49	12.38	12.63
661	NASDAQ	RBB	Wed, Mar 11, 2020	13.61	14.47	13.20	13.45
660	NASDAQ	RBB	Tue, Mar 10, 2020	14.57	14.57	13.22	14.10
659	NASDAQ	RBB	Mon, Mar 9, 2020	14.65	15.17	13.16	13.69
658	NASDAQ	RBB	Fri, Mar 6, 2020	16.98	17.11	15.51	15.69
657	NASDAQ	RBB	Thu, Mar 5, 2020	17.23	17.23	16.51	16.90
656	NASDAQ	RBB	Wed, Mar 4, 2020	17.04	17.71	16.73	17.57
655	NASDAQ	RBB	Tue, Mar 3, 2020	17.38	17.76	16.68	16.78
654	NASDAQ	RBB	Mon, Mar 2, 2020	16.94	17.50	16.72	17.39
653	NASDAQ	RBB	Fri, Feb 28, 2020	16.71	17.50	16.54	16.87
652	NASDAQ	RBB	Thu, Feb 27, 2020	18.12	18.51	17.01	17.22
651	NASDAQ	RBB	Wed, Feb 26, 2020	18.68	18.70	18.13	18.34
650	NASDAQ	RBB	Tue, Feb 25, 2020	19.31	19.31	18.41	18.48
649	NASDAQ	RBB	Mon, Feb 24, 2020	19.50	19.61	19.17	19.39
648	NASDAQ	RBB	Fri, Feb 21, 2020	19.95	19.96	19.72	19.75
647	NASDAQ	RBB	Thu, Feb 20, 2020	19.58	19.93	19.58	19.84
646	NASDAQ	RBB	Wed, Feb 19, 2020	19.49	20.07	19.49	19.71
645	NASDAQ	RBB	Tue, Feb 18, 2020	19.85	19.93	19.64	19.64
644	NASDAQ	RBB	Fri, Feb 14, 2020	20.35	20.35	19.98	19.98
643	NASDAQ	RBB	Thu, Feb 13, 2020	20.02	20.37	20.02	20.29
642	NASDAQ	RBB	Wed, Feb 12, 2020	20.18	20.19	20.02	20.07
641	NASDAQ	RBB	Tue, Feb 11, 2020	20.16	20.31	19.96	20.02
640	NASDAQ	RBB	Mon, Feb 10, 2020	19.97	20.10	19.97	19.98
639	NASDAQ	RBB	Fri, Feb 7, 2020	19.96	20.10	19.77	19.91
638	NASDAQ	RBB	Thu, Feb 6, 2020	20.24	20.24	20.00	20.12
637	NASDAQ	RBB	Wed, Feb 5, 2020	19.99	20.42	19.99	20.32
636	NASDAQ	RBB	Tue, Feb 4, 2020	19.58	19.89	19.45	19.81
635	NASDAQ	RBB	Mon, Feb 3, 2020	19.79	19.96	19.61	19.61
634	NASDAQ	RBB	Fri, Jan 31, 2020	19.99	20.15	19.51	19.68
633	NASDAQ	RBB	Thu, Jan 30, 2020	19.72	20.23	19.70	20.11
632	NASDAQ	RBB	Wed, Jan 29, 2020	20.15	20.15	19.73	19.77
631	NASDAQ	RBB	Tue, Jan 28, 2020	20.46	20.46	19.70	20.25
630	NASDAQ	RBB	Mon, Jan 27, 2020	19.91	20.21	19.89	19.98
629	NASDAQ	RBB	Fri, Jan 24, 2020	20.04	20.28	19.94	20.10
628	NASDAQ	RBB	Thu, Jan 23, 2020	20.45	20.60	20.01	20.30
627	NASDAQ	RBB	Wed, Jan 22, 2020	20.54	20.60	20.38	20.55
626	NASDAQ	RBB	Tue, Jan 21, 2020	20.52	20.65	20.39	20.47
625	NASDAQ	RBB	Fri, Jan 17, 2020	21.01	21.01	20.67	20.71
624	NASDAQ	RBB	Thu, Jan 16, 2020	20.60	20.98	20.60	20.84
623	NASDAQ	RBB	Wed, Jan 15, 2020	20.59	20.73	20.41	20.66
622	NASDAQ	RBB	Tue, Jan 14, 2020	20.82	20.87	20.67	20.70
621	NASDAQ	RBB	Mon, Jan 13, 2020	20.45	21.26	20.45	20.86
620	NASDAQ	RBB	Fri, Jan 10, 2020	20.36	20.86	20.31	20.51
619	NASDAQ	RBB	Thu, Jan 9, 2020	20.66	20.67	20.34	20.42
618	NASDAQ	RBB	Wed, Jan 8, 2020	20.58	20.82	20.47	20.61
617	NASDAQ	RBB	Tue, Jan 7, 2020	20.48	20.65	20.23	20.63
616	NASDAQ	RBB	Mon, Jan 6, 2020	20.50	20.81	20.38	20.63
615	NASDAQ	RBB	Fri, Jan 3, 2020	20.75	20.90	20.54	20.66
614	NASDAQ	RBB	Thu, Jan 2, 2020	21.24	21.34	20.79	20.98
613	NASDAQ	RBB	Tue, Dec 31, 2019	21.26	21.26	21.11	21.17
612	NASDAQ	RBB	Mon, Dec 30, 2019	21.08	21.28	21.00	21.26
611	NASDAQ	RBB	Fri, Dec 27, 2019	21.08	21.18	20.84	21.18
610	NASDAQ	RBB	Thu, Dec 26, 2019	21.35	21.61	20.79	21.07
609	NASDAQ	RBB	Tue, Dec 24, 2019	21.54	21.56	21.30	21.45
608	NASDAQ	RBB	Mon, Dec 23, 2019	21.74	21.74	21.07	21.50
607	NASDAQ	RBB	Fri, Dec 20, 2019	21.50	21.90	21.19	21.79
606	NASDAQ	RBB	Thu, Dec 19, 2019	21.27	21.43	21.22	21.38
605	NASDAQ	RBB	Wed, Dec 18, 2019	21.31	21.42	21.17	21.28
604	NASDAQ	RBB	Tue, Dec 17, 2019	21.15	21.48	21.03	21.14
603	NASDAQ	RBB	Mon, Dec 16, 2019	21.00	21.25	20.75	21.02
602	NASDAQ	RBB	Fri, Dec 13, 2019	20.76	21.00	20.67	20.96
601	NASDAQ	RBB	Thu, Dec 12, 2019	20.40	20.90	20.40	20.83
600	NASDAQ	RBB	Wed, Dec 11, 2019	20.39	20.50	20.17	20.43
599	NASDAQ	RBB	Tue, Dec 10, 2019	20.30	20.42	20.19	20.42
598	NASDAQ	RBB	Mon, Dec 9, 2019	20.43	20.51	20.23	20.33
597	NASDAQ	RBB	Fri, Dec 6, 2019	20.35	20.57	20.28	20.43
596	NASDAQ	RBB	Thu, Dec 5, 2019	20.32	20.32	20.08	20.28
595	NASDAQ	RBB	Wed, Dec 4, 2019	20.11	20.30	19.97	20.10
594	NASDAQ	RBB	Tue, Dec 3, 2019	19.96	20.10	19.79	20.01
593	NASDAQ	RBB	Mon, Dec 2, 2019	20.26	20.26	19.95	20.09
592	NASDAQ	RBB	Fri, Nov 29, 2019	20.26	20.26	19.97	20.02
591	NASDAQ	RBB	Wed, Nov 27, 2019	20.16	20.40	20.12	20.31
590	NASDAQ	RBB	Tue, Nov 26, 2019	20.26	20.34	20.01	20.11
589	NASDAQ	RBB	Mon, Nov 25, 2019	19.98	20.35	19.92	20.20
588	NASDAQ	RBB	Fri, Nov 22, 2019	19.95	19.98	19.72	19.94
587	NASDAQ	RBB	Thu, Nov 21, 2019	20.00	20.07	19.73	19.89
586	NASDAQ	RBB	Wed, Nov 20, 2019	20.14	20.29	19.89	19.96
585	NASDAQ	RBB	Tue, Nov 19, 2019	19.99	20.32	19.95	20.20
584	NASDAQ	RBB	Mon, Nov 18, 2019	19.96	19.99	19.63	19.96
583	NASDAQ	RBB	Fri, Nov 15, 2019	20.19	20.36	19.85	20.02
582	NASDAQ	RBB	Thu, Nov 14, 2019	20.17	20.33	20.06	20.08
581	NASDAQ	RBB	Wed, Nov 13, 2019	20.20	20.42	20.12	20.26
580	NASDAQ	RBB	Tue, Nov 12, 2019	20.62	20.65	20.34	20.35
579	NASDAQ	RBB	Mon, Nov 11, 2019	20.64	20.77	20.49	20.59
578	NASDAQ	RBB	Fri, Nov 8, 2019	20.65	20.93	20.62	20.75
577	NASDAQ	RBB	Thu, Nov 7, 2019	20.60	20.90	20.60	20.65
576	NASDAQ	RBB	Wed, Nov 6, 2019	20.52	20.60	20.30	20.49
575	NASDAQ	RBB	Tue, Nov 5, 2019	20.55	20.82	20.46	20.54
574	NASDAQ	RBB	Mon, Nov 4, 2019	20.55	20.85	20.46	20.64
573	NASDAQ	RBB	Fri, Nov 1, 2019	20.25	20.46	20.17	20.32
572	NASDAQ	RBB	Thu, Oct 31, 2019	20.35	20.43	19.89	20.14
571	NASDAQ	RBB	Wed, Oct 30, 2019	20.50	20.53	20.24	20.40
570	NASDAQ	RBB	Tue, Oct 29, 2019	20.73	20.85	20.51	20.61
569	NASDAQ	RBB	Mon, Oct 28, 2019	20.61	20.87	20.61	20.72
568	NASDAQ	RBB	Fri, Oct 25, 2019	20.58	20.97	20.55	20.60
567	NASDAQ	RBB	Thu, Oct 24, 2019	21.06	21.15	20.50	20.62
566	NASDAQ	RBB	Wed, Oct 23, 2019	20.30	21.23	20.24	21.10
565	NASDAQ	RBB	Tue, Oct 22, 2019	19.99	20.30	19.84	20.19
564	NASDAQ	RBB	Mon, Oct 21, 2019	20.00	20.13	19.89	19.99
563	NASDAQ	RBB	Fri, Oct 18, 2019	19.66	20.00	19.66	19.87
562	NASDAQ	RBB	Thu, Oct 17, 2019	19.83	19.89	19.55	19.78
561	NASDAQ	RBB	Wed, Oct 16, 2019	19.70	19.94	19.64	19.65
560	NASDAQ	RBB	Tue, Oct 15, 2019	19.47	19.82	19.47	19.73
559	NASDAQ	RBB	Mon, Oct 14, 2019	19.44	19.72	19.39	19.47
558	NASDAQ	RBB	Fri, Oct 11, 2019	19.50	19.80	19.50	19.58
557	NASDAQ	RBB	Thu, Oct 10, 2019	19.30	19.50	19.26	19.32
556	NASDAQ	RBB	Wed, Oct 9, 2019	19.46	19.71	19.31	19.36
555	NASDAQ	RBB	Tue, Oct 8, 2019	19.27	19.44	18.93	19.32
554	NASDAQ	RBB	Mon, Oct 7, 2019	19.31	19.61	19.31	19.46
553	NASDAQ	RBB	Fri, Oct 4, 2019	19.38	19.55	19.36	19.45
552	NASDAQ	RBB	Thu, Oct 3, 2019	19.43	19.43	18.83	19.34
551	NASDAQ	RBB	Wed, Oct 2, 2019	19.17	19.53	19.17	19.49
550	NASDAQ	RBB	Tue, Oct 1, 2019	19.78	19.92	19.17	19.26
549	NASDAQ	RBB	Mon, Sep 30, 2019	19.98	20.05	19.68	19.69
548	NASDAQ	RBB	Fri, Sep 27, 2019	19.86	19.95	19.63	19.81
547	NASDAQ	RBB	Thu, Sep 26, 2019	19.96	19.96	19.69	19.71
546	NASDAQ	RBB	Wed, Sep 25, 2019	20.01	20.11	19.60	20.02
545	NASDAQ	RBB	Tue, Sep 24, 2019	20.00	20.06	19.52	19.78
544	NASDAQ	RBB	Mon, Sep 23, 2019	19.80	20.06	19.55	20.00
543	NASDAQ	RBB	Fri, Sep 20, 2019	19.91	20.25	19.57	19.61
542	NASDAQ	RBB	Thu, Sep 19, 2019	20.30	20.37	19.96	19.99
541	NASDAQ	RBB	Wed, Sep 18, 2019	20.31	20.34	20.07	20.28
540	NASDAQ	RBB	Tue, Sep 17, 2019	20.20	20.36	19.98	20.26
539	NASDAQ	RBB	Mon, Sep 16, 2019	19.89	20.43	19.89	20.29
538	NASDAQ	RBB	Fri, Sep 13, 2019	20.14	20.33	20.11	20.14
537	NASDAQ	RBB	Thu, Sep 12, 2019	20.19	20.20	19.94	20.02
536	NASDAQ	RBB	Wed, Sep 11, 2019	20.09	20.15	19.92	20.08
535	NASDAQ	RBB	Tue, Sep 10, 2019	19.48	20.09	19.48	19.91
534	NASDAQ	RBB	Mon, Sep 9, 2019	18.68	19.49	18.54	19.48
533	NASDAQ	RBB	Fri, Sep 6, 2019	18.99	19.03	18.46	18.50
532	NASDAQ	RBB	Thu, Sep 5, 2019	18.67	19.27	18.39	18.90
531	NASDAQ	RBB	Wed, Sep 4, 2019	18.39	18.50	18.08	18.38
530	NASDAQ	RBB	Tue, Sep 3, 2019	18.28	18.59	18.14	18.21
529	NASDAQ	RBB	Fri, Aug 30, 2019	18.57	18.60	18.29	18.43
528	NASDAQ	RBB	Thu, Aug 29, 2019	18.54	18.76	18.42	18.48
527	NASDAQ	RBB	Wed, Aug 28, 2019	18.01	18.51	18.01	18.38
526	NASDAQ	RBB	Tue, Aug 27, 2019	18.57	18.57	17.85	17.99
525	NASDAQ	RBB	Mon, Aug 26, 2019	17.99	18.50	17.98	18.39
524	NASDAQ	RBB	Fri, Aug 23, 2019	18.31	18.31	17.82	17.83
523	NASDAQ	RBB	Thu, Aug 22, 2019	18.50	18.64	18.29	18.39
522	NASDAQ	RBB	Wed, Aug 21, 2019	18.45	18.53	18.37	18.38
521	NASDAQ	RBB	Tue, Aug 20, 2019	18.67	18.67	18.43	18.50
520	NASDAQ	RBB	Mon, Aug 19, 2019	18.82	18.84	18.68	18.73
519	NASDAQ	RBB	Fri, Aug 16, 2019	18.20	18.85	18.20	18.48
518	NASDAQ	RBB	Thu, Aug 15, 2019	18.15	18.21	18.00	18.08
517	NASDAQ	RBB	Wed, Aug 14, 2019	18.28	18.34	18.03	18.03
516	NASDAQ	RBB	Tue, Aug 13, 2019	18.84	18.93	18.59	18.63
515	NASDAQ	RBB	Mon, Aug 12, 2019	18.06	18.35	18.06	18.31
514	NASDAQ	RBB	Fri, Aug 9, 2019	18.52	18.58	18.17	18.17
513	NASDAQ	RBB	Thu, Aug 8, 2019	18.05	18.90	18.05	18.49
512	NASDAQ	RBB	Wed, Aug 7, 2019	18.00	18.25	17.82	17.94
511	NASDAQ	RBB	Tue, Aug 6, 2019	18.14	18.34	17.79	18.27
510	NASDAQ	RBB	Mon, Aug 5, 2019	18.52	18.52	17.68	18.16
509	NASDAQ	RBB	Fri, Aug 2, 2019	18.78	18.90	18.30	18.62
508	NASDAQ	RBB	Thu, Aug 1, 2019	20.14	20.21	18.84	18.84
507	NASDAQ	RBB	Wed, Jul 31, 2019	19.98	20.37	19.98	20.10
506	NASDAQ	RBB	Tue, Jul 30, 2019	19.68	20.35	19.64	20.04
505	NASDAQ	RBB	Mon, Jul 29, 2019	19.69	20.19	19.69	19.85
504	NASDAQ	RBB	Fri, Jul 26, 2019	18.95	19.85	18.95	19.79
503	NASDAQ	RBB	Thu, Jul 25, 2019	19.01	19.19	18.95	19.00
502	NASDAQ	RBB	Wed, Jul 24, 2019	18.75	19.14	18.65	19.08
501	NASDAQ	RBB	Tue, Jul 23, 2019	19.21	19.21	18.82	18.90
500	NASDAQ	RBB	Mon, Jul 22, 2019	19.44	19.47	19.12	19.24
499	NASDAQ	RBB	Fri, Jul 19, 2019	19.22	19.57	19.22	19.39
498	NASDAQ	RBB	Thu, Jul 18, 2019	19.08	19.47	19.08	19.40
497	NASDAQ	RBB	Wed, Jul 17, 2019	19.32	19.32	19.10	19.16
496	NASDAQ	RBB	Tue, Jul 16, 2019	19.30	19.59	19.30	19.41
495	NASDAQ	RBB	Mon, Jul 15, 2019	19.19	19.29	19.02	19.29
494	NASDAQ	RBB	Fri, Jul 12, 2019	19.14	19.34	19.14	19.23
493	NASDAQ	RBB	Thu, Jul 11, 2019	19.30	19.30	19.11	19.15
492	NASDAQ	RBB	Wed, Jul 10, 2019	19.46	19.59	19.29	19.29
491	NASDAQ	RBB	Tue, Jul 9, 2019	19.85	19.85	19.15	19.48
490	NASDAQ	RBB	Mon, Jul 8, 2019	19.38	19.58	19.38	19.52
489	NASDAQ	RBB	Fri, Jul 5, 2019	19.32	19.60	19.32	19.50
488	NASDAQ	RBB	Wed, Jul 3, 2019	19.25	19.38	19.09	19.35
487	NASDAQ	RBB	Tue, Jul 2, 2019	18.94	19.42	18.93	19.18
486	NASDAQ	RBB	Mon, Jul 1, 2019	19.54	19.57	18.82	18.95
485	NASDAQ	RBB	Fri, Jun 28, 2019	19.75	19.88	18.48	19.34
484	NASDAQ	RBB	Thu, Jun 27, 2019	19.56	20.00	19.56	19.88
483	NASDAQ	RBB	Wed, Jun 26, 2019	19.54	19.95	19.46	19.47
482	NASDAQ	RBB	Tue, Jun 25, 2019	19.34	19.71	19.22	19.71
481	NASDAQ	RBB	Mon, Jun 24, 2019	19.33	19.48	19.06	19.20
480	NASDAQ	RBB	Fri, Jun 21, 2019	19.45	19.70	19.02	19.22
479	NASDAQ	RBB	Thu, Jun 20, 2019	19.65	19.70	19.39	19.59
478	NASDAQ	RBB	Wed, Jun 19, 2019	19.45	19.75	19.39	19.63
477	NASDAQ	RBB	Tue, Jun 18, 2019	19.10	19.60	19.10	19.42
476	NASDAQ	RBB	Mon, Jun 17, 2019	19.48	19.68	18.94	19.07
475	NASDAQ	RBB	Fri, Jun 14, 2019	19.19	19.69	18.95	19.58
474	NASDAQ	RBB	Thu, Jun 13, 2019	19.45	19.75	19.13	19.19
473	NASDAQ	RBB	Wed, Jun 12, 2019	19.51	19.53	19.19	19.40
472	NASDAQ	RBB	Tue, Jun 11, 2019	19.42	19.56	19.20	19.54
471	NASDAQ	RBB	Mon, Jun 10, 2019	19.22	19.71	19.18	19.31
470	NASDAQ	RBB	Fri, Jun 7, 2019	18.71	19.16	18.71	19.08
469	NASDAQ	RBB	Thu, Jun 6, 2019	19.22	19.22	18.62	18.67
468	NASDAQ	RBB	Wed, Jun 5, 2019	19.67	19.74	18.84	19.22
467	NASDAQ	RBB	Tue, Jun 4, 2019	19.41	19.75	19.19	19.75
466	NASDAQ	RBB	Mon, Jun 3, 2019	18.59	19.24	18.50	19.17
465	NASDAQ	RBB	Fri, May 31, 2019	18.77	18.88	18.50	18.51
464	NASDAQ	RBB	Thu, May 30, 2019	19.39	19.42	18.55	19.07
463	NASDAQ	RBB	Wed, May 29, 2019	18.71	19.32	18.64	19.10
462	NASDAQ	RBB	Tue, May 28, 2019	19.40	19.99	18.82	18.94
461	NASDAQ	RBB	Fri, May 24, 2019	19.21	19.76	19.17	19.45
460	NASDAQ	RBB	Thu, May 23, 2019	19.33	19.54	18.99	19.06
459	NASDAQ	RBB	Wed, May 22, 2019	19.77	19.86	19.40	19.60
458	NASDAQ	RBB	Tue, May 21, 2019	19.68	19.98	19.60	19.84
457	NASDAQ	RBB	Mon, May 20, 2019	19.12	19.95	19.00	19.62
456	NASDAQ	RBB	Fri, May 17, 2019	19.42	19.97	18.98	19.29
455	NASDAQ	RBB	Thu, May 16, 2019	19.64	19.93	19.38	19.63
454	NASDAQ	RBB	Wed, May 15, 2019	19.16	19.78	19.09	19.60
453	NASDAQ	RBB	Tue, May 14, 2019	19.12	19.50	18.95	19.39
452	NASDAQ	RBB	Mon, May 13, 2019	19.75	20.32	18.95	19.05
451	NASDAQ	RBB	Fri, May 10, 2019	19.65	20.20	19.44	20.18
450	NASDAQ	RBB	Thu, May 9, 2019	19.54	19.79	19.43	19.66
449	NASDAQ	RBB	Wed, May 8, 2019	19.84	20.29	19.53	19.67
448	NASDAQ	RBB	Tue, May 7, 2019	19.69	19.69	19.33	19.58
447	NASDAQ	RBB	Mon, May 6, 2019	19.51	20.34	19.51	19.86
446	NASDAQ	RBB	Fri, May 3, 2019	19.92	20.63	19.92	20.63
445	NASDAQ	RBB	Thu, May 2, 2019	19.73	20.13	19.73	19.88
444	NASDAQ	RBB	Wed, May 1, 2019	19.35	20.00	19.16	19.75
443	NASDAQ	RBB	Tue, Apr 30, 2019	19.06	19.46	18.91	19.36
442	NASDAQ	RBB	Mon, Apr 29, 2019	18.77	19.18	18.77	19.07
441	NASDAQ	RBB	Fri, Apr 26, 2019	18.36	18.85	18.35	18.75
440	NASDAQ	RBB	Thu, Apr 25, 2019	18.38	18.70	18.21	18.36
439	NASDAQ	RBB	Wed, Apr 24, 2019	18.40	18.79	18.12	18.61
438	NASDAQ	RBB	Tue, Apr 23, 2019	18.54	19.59	18.50	18.90
437	NASDAQ	RBB	Mon, Apr 22, 2019	19.52	19.53	19.00	19.18
436	NASDAQ	RBB	Thu, Apr 18, 2019	19.59	19.89	19.25	19.54
435	NASDAQ	RBB	Wed, Apr 17, 2019	19.66	19.84	19.33	19.61
434	NASDAQ	RBB	Tue, Apr 16, 2019	19.30	20.10	19.30	19.74
433	NASDAQ	RBB	Mon, Apr 15, 2019	19.15	19.86	18.86	19.11
432	NASDAQ	RBB	Fri, Apr 12, 2019	19.55	19.84	19.31	19.50
431	NASDAQ	RBB	Thu, Apr 11, 2019	19.23	19.70	18.40	19.39
430	NASDAQ	RBB	Wed, Apr 10, 2019	18.66	18.90	18.37	18.49
429	NASDAQ	RBB	Tue, Apr 9, 2019	18.82	19.21	18.52	18.57
428	NASDAQ	RBB	Mon, Apr 8, 2019	19.07	19.33	18.83	19.08
427	NASDAQ	RBB	Fri, Apr 5, 2019	19.00	19.23	18.92	19.08
426	NASDAQ	RBB	Thu, Apr 4, 2019	19.04	19.41	18.97	19.22
425	NASDAQ	RBB	Wed, Apr 3, 2019	19.20	19.37	18.99	19.00
424	NASDAQ	RBB	Tue, Apr 2, 2019	19.26	19.33	18.90	18.99
423	NASDAQ	RBB	Mon, Apr 1, 2019	18.98	19.34	18.95	19.26
422	NASDAQ	RBB	Fri, Mar 29, 2019	19.10	19.24	18.68	18.80
421	NASDAQ	RBB	Thu, Mar 28, 2019	18.86	19.00	18.63	18.98
420	NASDAQ	RBB	Wed, Mar 27, 2019	18.87	19.16	18.58	18.87
419	NASDAQ	RBB	Tue, Mar 26, 2019	18.44	19.00	18.40	18.99
418	NASDAQ	RBB	Mon, Mar 25, 2019	18.16	18.47	18.00	18.35
417	NASDAQ	RBB	Fri, Mar 22, 2019	18.98	18.98	18.00	18.06
416	NASDAQ	RBB	Thu, Mar 21, 2019	19.19	19.58	18.90	19.14
415	NASDAQ	RBB	Wed, Mar 20, 2019	19.67	20.10	19.12	19.23
414	NASDAQ	RBB	Tue, Mar 19, 2019	21.18	21.31	19.82	19.86
413	NASDAQ	RBB	Mon, Mar 18, 2019	21.13	21.44	21.04	21.42
412	NASDAQ	RBB	Fri, Mar 15, 2019	20.86	21.05	20.85	21.05
411	NASDAQ	RBB	Thu, Mar 14, 2019	20.64	20.91	20.64	20.91
410	NASDAQ	RBB	Wed, Mar 13, 2019	21.49	21.49	20.75	20.98
409	NASDAQ	RBB	Tue, Mar 12, 2019	20.78	21.07	20.68	20.94
408	NASDAQ	RBB	Mon, Mar 11, 2019	20.91	21.01	20.39	20.77
407	NASDAQ	RBB	Fri, Mar 8, 2019	20.61	21.00	20.52	20.61
406	NASDAQ	RBB	Thu, Mar 7, 2019	21.85	21.85	20.67	20.71
405	NASDAQ	RBB	Wed, Mar 6, 2019	22.18	22.18	21.49	21.50
404	NASDAQ	RBB	Tue, Mar 5, 2019	22.22	22.22	21.65	22.05
403	NASDAQ	RBB	Mon, Mar 4, 2019	22.11	22.18	21.75	22.15
402	NASDAQ	RBB	Fri, Mar 1, 2019	21.85	22.18	21.63	22.18
401	NASDAQ	RBB	Thu, Feb 28, 2019	22.20	22.25	21.58	21.65
400	NASDAQ	RBB	Wed, Feb 27, 2019	22.50	22.68	22.15	22.20
399	NASDAQ	RBB	Tue, Feb 26, 2019	22.50	22.95	22.39	22.50
398	NASDAQ	RBB	Mon, Feb 25, 2019	22.09	22.57	22.09	22.50
397	NASDAQ	RBB	Fri, Feb 22, 2019	21.76	22.10	21.56	22.01
396	NASDAQ	RBB	Thu, Feb 21, 2019	21.90	22.00	21.52	21.95
395	NASDAQ	RBB	Wed, Feb 20, 2019	21.78	21.99	21.74	21.90
394	NASDAQ	RBB	Tue, Feb 19, 2019	20.47	21.78	20.47	21.78
393	NASDAQ	RBB	Fri, Feb 15, 2019	20.06	20.59	20.06	20.46
392	NASDAQ	RBB	Thu, Feb 14, 2019	19.90	20.42	19.76	19.89
391	NASDAQ	RBB	Wed, Feb 13, 2019	19.91	20.00	19.88	19.97
390	NASDAQ	RBB	Tue, Feb 12, 2019	19.78	20.00	19.78	19.92
389	NASDAQ	RBB	Mon, Feb 11, 2019	19.50	19.86	19.21	19.74
388	NASDAQ	RBB	Fri, Feb 8, 2019	19.36	19.55	19.13	19.44
387	NASDAQ	RBB	Thu, Feb 7, 2019	19.20	19.58	19.00	19.48
386	NASDAQ	RBB	Wed, Feb 6, 2019	19.18	19.45	18.98	19.04
385	NASDAQ	RBB	Tue, Feb 5, 2019	19.49	19.49	18.80	19.24
384	NASDAQ	RBB	Mon, Feb 4, 2019	19.29	19.56	19.26	19.29
383	NASDAQ	RBB	Fri, Feb 1, 2019	18.68	19.24	18.68	19.18
382	NASDAQ	RBB	Thu, Jan 31, 2019	18.84	18.90	18.27	18.65
381	NASDAQ	RBB	Wed, Jan 30, 2019	18.76	19.08	18.49	18.81
380	NASDAQ	RBB	Tue, Jan 29, 2019	18.66	19.24	18.59	18.85
379	NASDAQ	RBB	Mon, Jan 28, 2019	18.61	18.95	18.51	18.80
378	NASDAQ	RBB	Fri, Jan 25, 2019	18.45	18.79	18.17	18.72
377	NASDAQ	RBB	Thu, Jan 24, 2019	18.36	18.52	18.00	18.19
376	NASDAQ	RBB	Wed, Jan 23, 2019	18.13	18.47	18.00	18.38
375	NASDAQ	RBB	Tue, Jan 22, 2019	18.09	18.94	17.93	17.94
374	NASDAQ	RBB	Fri, Jan 18, 2019	18.21	18.58	18.07	18.22
373	NASDAQ	RBB	Thu, Jan 17, 2019	18.49	18.70	18.07	18.21
372	NASDAQ	RBB	Wed, Jan 16, 2019	18.09	18.59	18.07	18.41
371	NASDAQ	RBB	Tue, Jan 15, 2019	18.29	18.49	18.02	18.08
370	NASDAQ	RBB	Mon, Jan 14, 2019	18.23	18.75	17.99	18.28
369	NASDAQ	RBB	Fri, Jan 11, 2019	17.79	18.38	17.79	18.11
368	NASDAQ	RBB	Thu, Jan 10, 2019	18.50	18.74	17.99	18.01
367	NASDAQ	RBB	Wed, Jan 9, 2019	18.52	18.82	18.27	18.40
366	NASDAQ	RBB	Tue, Jan 8, 2019	18.48	18.72	18.46	18.55
365	NASDAQ	RBB	Mon, Jan 7, 2019	18.24	18.79	18.22	18.45
364	NASDAQ	RBB	Fri, Jan 4, 2019	18.22	18.95	18.00	18.45
363	NASDAQ	RBB	Thu, Jan 3, 2019	17.95	18.42	17.50	18.03
362	NASDAQ	RBB	Wed, Jan 2, 2019	17.38	18.60	17.38	18.08
361	NASDAQ	RBB	Mon, Dec 31, 2018	17.92	17.92	17.44	17.57
360	NASDAQ	RBB	Fri, Dec 28, 2018	17.39	17.95	17.39	17.71
359	NASDAQ	RBB	Thu, Dec 27, 2018	17.22	17.60	17.08	17.25
358	NASDAQ	RBB	Wed, Dec 26, 2018	17.41	17.65	17.23	17.40
357	NASDAQ	RBB	Mon, Dec 24, 2018	17.33	17.61	17.03	17.12
356	NASDAQ	RBB	Fri, Dec 21, 2018	18.04	18.04	17.27	17.41
355	NASDAQ	RBB	Thu, Dec 20, 2018	18.30	18.35	17.80	18.03
354	NASDAQ	RBB	Wed, Dec 19, 2018	19.15	19.15	18.12	18.23
353	NASDAQ	RBB	Tue, Dec 18, 2018	19.53	19.60	19.11	19.13
352	NASDAQ	RBB	Mon, Dec 17, 2018	19.85	20.76	19.34	19.45
351	NASDAQ	RBB	Fri, Dec 14, 2018	20.20	20.58	19.86	19.87
350	NASDAQ	RBB	Thu, Dec 13, 2018	20.87	21.00	20.03	20.31
349	NASDAQ	RBB	Wed, Dec 12, 2018	20.56	21.11	20.00	20.99
348	NASDAQ	RBB	Tue, Dec 11, 2018	20.86	20.86	20.16	20.48
347	NASDAQ	RBB	Mon, Dec 10, 2018	21.45	21.69	20.58	20.79
346	NASDAQ	RBB	Fri, Dec 7, 2018	21.33	21.89	21.06	21.56
345	NASDAQ	RBB	Thu, Dec 6, 2018	20.57	21.52	20.45	21.52
344	NASDAQ	RBB	Tue, Dec 4, 2018	21.67	21.79	20.50	20.53
343	NASDAQ	RBB	Mon, Dec 3, 2018	21.95	22.05	21.29	21.93
342	NASDAQ	RBB	Fri, Nov 30, 2018	22.23	22.50	21.36	21.73
341	NASDAQ	RBB	Thu, Nov 29, 2018	22.05	22.55	22.01	22.34
340	NASDAQ	RBB	Wed, Nov 28, 2018	21.65	22.34	21.49	22.13
339	NASDAQ	RBB	Tue, Nov 27, 2018	21.61	21.87	21.61	21.76
338	NASDAQ	RBB	Mon, Nov 26, 2018	21.69	21.89	21.33	21.66
337	NASDAQ	RBB	Fri, Nov 23, 2018	21.56	21.64	21.41	21.57
336	NASDAQ	RBB	Wed, Nov 21, 2018	21.70	21.96	21.08	21.67
335	NASDAQ	RBB	Tue, Nov 20, 2018	21.56	21.82	21.25	21.58
334	NASDAQ	RBB	Mon, Nov 19, 2018	21.73	22.20	21.62	21.74
333	NASDAQ	RBB	Fri, Nov 16, 2018	21.84	22.07	21.61	21.83
332	NASDAQ	RBB	Thu, Nov 15, 2018	21.51	22.05	21.51	21.97
331	NASDAQ	RBB	Wed, Nov 14, 2018	21.80	22.15	21.46	21.64
330	NASDAQ	RBB	Tue, Nov 13, 2018	21.91	22.36	21.64	21.90
329	NASDAQ	RBB	Mon, Nov 12, 2018	21.82	22.29	21.82	21.93
328	NASDAQ	RBB	Fri, Nov 9, 2018	21.88	22.46	21.87	21.87
327	NASDAQ	RBB	Thu, Nov 8, 2018	21.75	22.58	21.62	21.91
326	NASDAQ	RBB	Wed, Nov 7, 2018	21.78	21.97	21.43	21.86
325	NASDAQ	RBB	Tue, Nov 6, 2018	21.59	21.91	21.29	21.61
324	NASDAQ	RBB	Mon, Nov 5, 2018	21.40	21.83	21.20	21.60
323	NASDAQ	RBB	Fri, Nov 2, 2018	21.51	22.16	21.27	21.44
322	NASDAQ	RBB	Thu, Nov 1, 2018	21.62	22.18	21.19	21.41
321	NASDAQ	RBB	Wed, Oct 31, 2018	21.50	21.63	21.15	21.58
320	NASDAQ	RBB	Tue, Oct 30, 2018	21.06	21.38	20.82	21.30
319	NASDAQ	RBB	Mon, Oct 29, 2018	20.82	21.49	20.49	21.06
318	NASDAQ	RBB	Fri, Oct 26, 2018	20.05	20.86	20.00	20.62
317	NASDAQ	RBB	Thu, Oct 25, 2018	19.79	20.53	19.79	20.26
316	NASDAQ	RBB	Wed, Oct 24, 2018	21.08	21.08	19.43	19.70
315	NASDAQ	RBB	Tue, Oct 23, 2018	21.40	22.00	20.86	21.20
314	NASDAQ	RBB	Mon, Oct 22, 2018	23.00	23.00	21.84	22.48
313	NASDAQ	RBB	Fri, Oct 19, 2018	22.88	23.15	22.50	23.00
312	NASDAQ	RBB	Thu, Oct 18, 2018	23.25	23.31	22.51	23.02
311	NASDAQ	RBB	Wed, Oct 17, 2018	23.27	23.52	23.01	23.27
310	NASDAQ	RBB	Tue, Oct 16, 2018	23.21	23.55	22.83	23.35
309	NASDAQ	RBB	Mon, Oct 15, 2018	23.27	23.52	22.76	23.11
308	NASDAQ	RBB	Fri, Oct 12, 2018	24.17	24.44	23.09	23.30
307	NASDAQ	RBB	Thu, Oct 11, 2018	24.56	25.08	23.93	24.02
306	NASDAQ	RBB	Wed, Oct 10, 2018	24.66	24.95	24.32	24.61
305	NASDAQ	RBB	Tue, Oct 9, 2018	24.47	24.81	24.37	24.67
304	NASDAQ	RBB	Mon, Oct 8, 2018	24.45	24.68	24.01	24.53
303	NASDAQ	RBB	Fri, Oct 5, 2018	25.09	25.13	24.40	24.45
302	NASDAQ	RBB	Thu, Oct 4, 2018	24.54	25.06	24.46	25.05
301	NASDAQ	RBB	Wed, Oct 3, 2018	24.21	24.63	24.15	24.54
300	NASDAQ	RBB	Tue, Oct 2, 2018	24.69	25.00	23.88	24.12
299	NASDAQ	RBB	Mon, Oct 1, 2018	24.82	24.92	24.30	24.63
298	NASDAQ	RBB	Fri, Sep 28, 2018	25.02	25.34	24.45	24.50
297	NASDAQ	RBB	Thu, Sep 27, 2018	25.71	25.90	25.02	25.09
296	NASDAQ	RBB	Wed, Sep 26, 2018	26.09	26.27	25.63	25.69
295	NASDAQ	RBB	Tue, Sep 25, 2018	26.57	26.64	26.08	26.10
294	NASDAQ	RBB	Mon, Sep 24, 2018	27.79	27.95	26.28	26.65
293	NASDAQ	RBB	Fri, Sep 21, 2018	28.69	28.95	27.55	27.55
292	NASDAQ	RBB	Thu, Sep 20, 2018	28.69	29.20	28.43	28.69
291	NASDAQ	RBB	Wed, Sep 19, 2018	28.48	28.70	28.45	28.66
290	NASDAQ	RBB	Tue, Sep 18, 2018	29.90	30.28	28.43	28.49
289	NASDAQ	RBB	Mon, Sep 17, 2018	28.65	30.14	28.45	29.76
288	NASDAQ	RBB	Fri, Sep 14, 2018	28.37	28.94	28.27	28.65
287	NASDAQ	RBB	Thu, Sep 13, 2018	28.20	28.56	28.13	28.33
286	NASDAQ	RBB	Wed, Sep 12, 2018	28.95	28.95	28.06	28.20
285	NASDAQ	RBB	Tue, Sep 11, 2018	28.49	29.30	28.48	29.20
284	NASDAQ	RBB	Mon, Sep 10, 2018	28.36	28.95	28.31	28.52
283	NASDAQ	RBB	Fri, Sep 7, 2018	28.57	28.65	28.20	28.29
282	NASDAQ	RBB	Thu, Sep 6, 2018	28.40	28.69	28.40	28.57
281	NASDAQ	RBB	Wed, Sep 5, 2018	28.60	28.66	28.46	28.52
280	NASDAQ	RBB	Tue, Sep 4, 2018	28.70	28.70	28.40	28.60
279	NASDAQ	RBB	Fri, Aug 31, 2018	28.47	28.80	28.42	28.65
278	NASDAQ	RBB	Thu, Aug 30, 2018	28.75	28.80	28.40	28.48
277	NASDAQ	RBB	Wed, Aug 29, 2018	28.35	28.80	28.29	28.67
276	NASDAQ	RBB	Tue, Aug 28, 2018	28.55	28.55	28.25	28.29
275	NASDAQ	RBB	Mon, Aug 27, 2018	28.58	28.76	28.44	28.57
274	NASDAQ	RBB	Fri, Aug 24, 2018	28.72	28.91	28.36	28.71
273	NASDAQ	RBB	Thu, Aug 23, 2018	28.90	28.90	28.57	28.68
272	NASDAQ	RBB	Wed, Aug 22, 2018	28.75	29.37	28.67	28.90
271	NASDAQ	RBB	Tue, Aug 21, 2018	28.20	29.51	28.20	28.85
270	NASDAQ	RBB	Mon, Aug 20, 2018	29.45	29.45	28.13	28.97
269	NASDAQ	RBB	Fri, Aug 17, 2018	29.49	29.82	28.35	29.37
268	NASDAQ	RBB	Thu, Aug 16, 2018	29.48	29.95	29.01	29.50
267	NASDAQ	RBB	Wed, Aug 15, 2018	29.57	30.12	29.19	29.38
266	NASDAQ	RBB	Tue, Aug 14, 2018	29.71	29.98	29.10	29.62
265	NASDAQ	RBB	Mon, Aug 13, 2018	29.65	29.82	29.02	29.62
264	NASDAQ	RBB	Fri, Aug 10, 2018	30.14	30.25	29.46	29.57
263	NASDAQ	RBB	Thu, Aug 9, 2018	30.15	30.25	29.96	30.13
262	NASDAQ	RBB	Wed, Aug 8, 2018	29.89	30.24	29.63	30.07
261	NASDAQ	RBB	Tue, Aug 7, 2018	29.86	30.25	29.74	29.91
260	NASDAQ	RBB	Mon, Aug 6, 2018	29.85	30.06	29.58	29.89
259	NASDAQ	RBB	Fri, Aug 3, 2018	30.26	30.48	29.57	29.91
258	NASDAQ	RBB	Thu, Aug 2, 2018	30.18	30.74	30.18	30.60
257	NASDAQ	RBB	Wed, Aug 1, 2018	29.90	30.43	29.52	30.19
256	NASDAQ	RBB	Tue, Jul 31, 2018	31.05	31.26	30.05	30.17
255	NASDAQ	RBB	Mon, Jul 30, 2018	31.03	31.44	30.52	30.89
254	NASDAQ	RBB	Fri, Jul 27, 2018	31.44	31.44	30.40	31.04
253	NASDAQ	RBB	Thu, Jul 26, 2018	30.93	31.51	30.87	31.47
252	NASDAQ	RBB	Wed, Jul 25, 2018	31.28	31.43	30.57	30.84
251	NASDAQ	RBB	Tue, Jul 24, 2018	32.46	32.46	30.87	31.22
250	NASDAQ	RBB	Mon, Jul 23, 2018	32.47	32.71	32.01	32.53
249	NASDAQ	RBB	Fri, Jul 20, 2018	32.37	32.71	32.25	32.44
248	NASDAQ	RBB	Thu, Jul 19, 2018	32.55	32.71	32.25	32.42
247	NASDAQ	RBB	Wed, Jul 18, 2018	32.15	32.85	32.06	32.44
246	NASDAQ	RBB	Tue, Jul 17, 2018	32.25	32.48	32.05	32.17
245	NASDAQ	RBB	Mon, Jul 16, 2018	31.94	32.18	31.79	32.13
244	NASDAQ	RBB	Fri, Jul 13, 2018	31.95	32.32	31.65	31.89
243	NASDAQ	RBB	Thu, Jul 12, 2018	32.29	32.55	31.31	32.03
242	NASDAQ	RBB	Wed, Jul 11, 2018	32.46	32.77	32.20	32.23
241	NASDAQ	RBB	Tue, Jul 10, 2018	33.00	33.00	32.46	32.50
240	NASDAQ	RBB	Mon, Jul 9, 2018	32.80	33.09	32.70	33.00
239	NASDAQ	RBB	Fri, Jul 6, 2018	32.91	33.03	32.63	32.68
238	NASDAQ	RBB	Thu, Jul 5, 2018	32.72	33.04	32.00	32.88
237	NASDAQ	RBB	Tue, Jul 3, 2018	32.86	32.97	32.00	32.62
236	NASDAQ	RBB	Mon, Jul 2, 2018	32.11	32.74	31.10	32.74
235	NASDAQ	RBB	Fri, Jun 29, 2018	32.69	32.89	32.00	32.12
234	NASDAQ	RBB	Thu, Jun 28, 2018	32.50	32.77	32.20	32.49
233	NASDAQ	RBB	Wed, Jun 27, 2018	33.07	33.39	32.41	32.46
232	NASDAQ	RBB	Tue, Jun 26, 2018	33.15	33.44	32.69	32.90
231	NASDAQ	RBB	Mon, Jun 25, 2018	32.97	33.44	32.81	33.15
230	NASDAQ	RBB	Fri, Jun 22, 2018	33.02	33.38	32.46	33.08
229	NASDAQ	RBB	Thu, Jun 21, 2018	32.59	33.35	32.49	32.92
228	NASDAQ	RBB	Wed, Jun 20, 2018	33.09	33.48	32.26	33.04
227	NASDAQ	RBB	Tue, Jun 19, 2018	33.14	33.62	32.81	32.98
226	NASDAQ	RBB	Mon, Jun 18, 2018	32.93	33.07	32.78	33.00
225	NASDAQ	RBB	Fri, Jun 15, 2018	32.53	33.04	32.43	33.00
224	NASDAQ	RBB	Thu, Jun 14, 2018	32.45	32.89	32.23	32.63
223	NASDAQ	RBB	Wed, Jun 13, 2018	32.61	32.85	32.06	32.44
222	NASDAQ	RBB	Tue, Jun 12, 2018	31.84	32.74	31.54	32.65
221	NASDAQ	RBB	Mon, Jun 11, 2018	31.75	32.00	31.06	31.95
220	NASDAQ	RBB	Fri, Jun 8, 2018	31.32	31.96	31.22	31.71
219	NASDAQ	RBB	Thu, Jun 7, 2018	31.15	31.38	31.08	31.24
218	NASDAQ	RBB	Wed, Jun 6, 2018	31.03	31.27	31.02	31.12
217	NASDAQ	RBB	Tue, Jun 5, 2018	31.10	31.32	30.87	30.94
216	NASDAQ	RBB	Mon, Jun 4, 2018	30.91	31.50	30.80	31.05
215	NASDAQ	RBB	Fri, Jun 1, 2018	30.50	30.90	30.39	30.79
214	NASDAQ	RBB	Thu, May 31, 2018	30.35	30.45	30.05	30.39
213	NASDAQ	RBB	Wed, May 30, 2018	29.65	30.48	29.57	30.37
212	NASDAQ	RBB	Tue, May 29, 2018	29.17	29.64	28.97	29.60
211	NASDAQ	RBB	Fri, May 25, 2018	29.24	29.35	29.14	29.33
210	NASDAQ	RBB	Thu, May 24, 2018	28.85	29.50	28.80	29.41
209	NASDAQ	RBB	Wed, May 23, 2018	28.84	28.94	28.75	28.83
208	NASDAQ	RBB	Tue, May 22, 2018	28.72	29.37	28.70	28.85
207	NASDAQ	RBB	Mon, May 21, 2018	28.32	28.81	28.30	28.68
206	NASDAQ	RBB	Fri, May 18, 2018	28.37	28.37	27.85	28.27
205	NASDAQ	RBB	Thu, May 17, 2018	28.36	28.36	28.13	28.23
204	NASDAQ	RBB	Wed, May 16, 2018	28.15	28.40	28.00	28.38
203	NASDAQ	RBB	Tue, May 15, 2018	28.00	28.20	27.92	28.11
202	NASDAQ	RBB	Mon, May 14, 2018	28.15	28.18	27.90	27.99
201	NASDAQ	RBB	Fri, May 11, 2018	28.07	28.26	27.90	28.13
200	NASDAQ	RBB	Thu, May 10, 2018	27.37	28.15	27.08	28.02
199	NASDAQ	RBB	Wed, May 9, 2018	27.24	27.60	27.23	27.28
198	NASDAQ	RBB	Tue, May 8, 2018	27.32	27.52	27.20	27.38
197	NASDAQ	RBB	Mon, May 7, 2018	27.50	27.63	27.12	27.32
196	NASDAQ	RBB	Fri, May 4, 2018	27.33	27.87	27.24	27.39
195	NASDAQ	RBB	Thu, May 3, 2018	27.34	27.67	27.03	27.41
194	NASDAQ	RBB	Wed, May 2, 2018	27.17	27.50	27.02	27.32
193	NASDAQ	RBB	Tue, May 1, 2018	27.30	27.37	26.74	27.23
192	NASDAQ	RBB	Mon, Apr 30, 2018	27.90	28.55	27.32	27.32
191	NASDAQ	RBB	Fri, Apr 27, 2018	27.94	28.14	27.70	27.73
190	NASDAQ	RBB	Thu, Apr 26, 2018	27.90	28.13	27.80	27.93
189	NASDAQ	RBB	Wed, Apr 25, 2018	27.69	28.20	27.48	27.97
188	NASDAQ	RBB	Tue, Apr 24, 2018	27.97	27.97	27.26	27.64
187	NASDAQ	RBB	Mon, Apr 23, 2018	27.80	28.00	27.34	27.54
186	NASDAQ	RBB	Fri, Apr 20, 2018	27.42	28.08	27.25	27.48
185	NASDAQ	RBB	Thu, Apr 19, 2018	26.97	28.16	26.97	27.42
184	NASDAQ	RBB	Wed, Apr 18, 2018	27.40	28.00	26.57	27.00
183	NASDAQ	RBB	Tue, Apr 17, 2018	27.85	28.20	27.28	27.45
182	NASDAQ	RBB	Mon, Apr 16, 2018	27.94	28.33	27.75	27.76
181	NASDAQ	RBB	Fri, Apr 13, 2018	27.99	28.47	27.75	27.80
180	NASDAQ	RBB	Thu, Apr 12, 2018	27.99	28.48	27.83	27.85
179	NASDAQ	RBB	Wed, Apr 11, 2018	28.13	28.35	27.75	27.85
178	NASDAQ	RBB	Tue, Apr 10, 2018	28.00	28.72	27.74	28.20
177	NASDAQ	RBB	Mon, Apr 9, 2018	28.00	28.00	27.70	27.80
176	NASDAQ	RBB	Fri, Apr 6, 2018	27.72	28.00	27.54	27.92
175	NASDAQ	RBB	Thu, Apr 5, 2018	27.76	27.91	27.66	27.81
174	NASDAQ	RBB	Wed, Apr 4, 2018	27.53	27.96	27.37	27.59
173	NASDAQ	RBB	Tue, Apr 3, 2018	27.21	27.73	27.00	27.60
172	NASDAQ	RBB	Mon, Apr 2, 2018	26.35	27.29	26.29	27.07
171	NASDAQ	RBB	Thu, Mar 29, 2018	27.14	27.14	26.27	26.37
170	NASDAQ	RBB	Wed, Mar 28, 2018	26.25	27.35	26.00	26.99
169	NASDAQ	RBB	Tue, Mar 27, 2018	26.73	27.30	26.15	26.18
168	NASDAQ	RBB	Mon, Mar 26, 2018	26.81	26.88	26.25	26.69
167	NASDAQ	RBB	Fri, Mar 23, 2018	27.27	27.36	26.44	26.48
166	NASDAQ	RBB	Thu, Mar 22, 2018	27.13	27.45	26.99	27.27
165	NASDAQ	RBB	Wed, Mar 21, 2018	26.53	27.50	26.50	27.41
164	NASDAQ	RBB	Tue, Mar 20, 2018	26.60	26.80	26.47	26.55
163	NASDAQ	RBB	Mon, Mar 19, 2018	26.65	26.99	26.50	26.58
162	NASDAQ	RBB	Fri, Mar 16, 2018	26.50	27.00	26.49	26.97
161	NASDAQ	RBB	Thu, Mar 15, 2018	26.11	26.92	25.95	26.32
160	NASDAQ	RBB	Wed, Mar 14, 2018	26.16	26.47	25.69	25.96
159	NASDAQ	RBB	Tue, Mar 13, 2018	25.94	26.42	25.45	26.10
158	NASDAQ	RBB	Mon, Mar 12, 2018	26.39	26.50	24.93	25.88
157	NASDAQ	RBB	Fri, Mar 9, 2018	26.45	26.49	25.99	26.42
156	NASDAQ	RBB	Thu, Mar 8, 2018	26.50	26.50	26.14	26.42
155	NASDAQ	RBB	Wed, Mar 7, 2018	26.26	26.55	26.20	26.40
154	NASDAQ	RBB	Tue, Mar 6, 2018	26.45	26.64	25.88	26.40
153	NASDAQ	RBB	Mon, Mar 5, 2018	25.79	26.50	25.58	26.45
152	NASDAQ	RBB	Fri, Mar 2, 2018	25.43	26.00	25.31	25.95
151	NASDAQ	RBB	Thu, Mar 1, 2018	25.53	25.89	25.25	25.54
150	NASDAQ	RBB	Wed, Feb 28, 2018	25.83	26.08	25.49	25.56
149	NASDAQ	RBB	Tue, Feb 27, 2018	26.03	26.13	25.65	25.83
148	NASDAQ	RBB	Mon, Feb 26, 2018	25.97	26.12	25.53	26.05
147	NASDAQ	RBB	Fri, Feb 23, 2018	26.44	26.44	25.65	25.90
146	NASDAQ	RBB	Thu, Feb 22, 2018	25.95	26.63	25.95	26.30
145	NASDAQ	RBB	Wed, Feb 21, 2018	26.12	26.48	25.88	25.92
144	NASDAQ	RBB	Tue, Feb 20, 2018	26.18	26.40	26.14	26.35
143	NASDAQ	RBB	Fri, Feb 16, 2018	26.34	26.65	26.03	26.25
142	NASDAQ	RBB	Thu, Feb 15, 2018	26.56	26.71	26.15	26.42
141	NASDAQ	RBB	Wed, Feb 14, 2018	25.81	26.55	25.63	26.52
140	NASDAQ	RBB	Tue, Feb 13, 2018	25.81	26.00	25.75	25.99
139	NASDAQ	RBB	Mon, Feb 12, 2018	25.73	26.01	25.40	26.00
138	NASDAQ	RBB	Fri, Feb 9, 2018	26.11	26.11	24.98	25.59
137	NASDAQ	RBB	Thu, Feb 8, 2018	25.72	25.98	25.49	25.90
136	NASDAQ	RBB	Wed, Feb 7, 2018	26.00	26.27	26.00	26.00
135	NASDAQ	RBB	Tue, Feb 6, 2018	25.91	26.00	25.22	25.86
134	NASDAQ	RBB	Mon, Feb 5, 2018	26.69	26.78	26.25	26.26
133	NASDAQ	RBB	Fri, Feb 2, 2018	26.65	26.93	26.65	26.80
132	NASDAQ	RBB	Thu, Feb 1, 2018	26.77	26.77	26.62	26.75
131	NASDAQ	RBB	Wed, Jan 31, 2018	26.95	26.95	26.68	26.88
130	NASDAQ	RBB	Tue, Jan 30, 2018	26.74	26.99	26.48	26.95
129	NASDAQ	RBB	Mon, Jan 29, 2018	26.95	27.09	26.70	26.86
128	NASDAQ	RBB	Fri, Jan 26, 2018	26.90	27.12	26.72	26.95
127	NASDAQ	RBB	Thu, Jan 25, 2018	26.98	27.19	26.82	26.87
126	NASDAQ	RBB	Wed, Jan 24, 2018	27.20	27.20	26.60	26.80
125	NASDAQ	RBB	Tue, Jan 23, 2018	27.00	27.50	26.96	27.40
124	NASDAQ	RBB	Mon, Jan 22, 2018	26.79	26.97	26.73	26.97
123	NASDAQ	RBB	Fri, Jan 19, 2018	26.87	27.00	26.71	26.88
122	NASDAQ	RBB	Thu, Jan 18, 2018	26.82	27.17	26.63	26.89
121	NASDAQ	RBB	Wed, Jan 17, 2018	26.99	26.99	26.60	26.90
120	NASDAQ	RBB	Tue, Jan 16, 2018	26.98	27.05	26.67	26.91
119	NASDAQ	RBB	Fri, Jan 12, 2018	26.90	26.91	26.62	26.88
118	NASDAQ	RBB	Thu, Jan 11, 2018	26.81	26.88	26.60	26.85
117	NASDAQ	RBB	Wed, Jan 10, 2018	26.86	26.92	26.65	26.73
116	NASDAQ	RBB	Tue, Jan 9, 2018	26.96	27.05	26.60	26.62
115	NASDAQ	RBB	Mon, Jan 8, 2018	27.10	27.10	26.71	26.92
114	NASDAQ	RBB	Fri, Jan 5, 2018	27.25	27.25	26.74	27.14
113	NASDAQ	RBB	Thu, Jan 4, 2018	27.16	27.35	26.81	27.19
112	NASDAQ	RBB	Wed, Jan 3, 2018	26.98	27.40	26.64	27.12
111	NASDAQ	RBB	Tue, Jan 2, 2018	27.50	27.50	26.65	26.95
110	NASDAQ	RBB	Fri, Dec 29, 2017	27.47	27.55	27.35	27.37
109	NASDAQ	RBB	Thu, Dec 28, 2017	27.40	27.50	27.26	27.49
108	NASDAQ	RBB	Wed, Dec 27, 2017	27.40	27.47	27.29	27.34
107	NASDAQ	RBB	Tue, Dec 26, 2017	27.27	27.50	27.20	27.40
106	NASDAQ	RBB	Fri, Dec 22, 2017	27.42	27.50	27.27	27.36
105	NASDAQ	RBB	Thu, Dec 21, 2017	27.35	27.44	27.15	27.39
104	NASDAQ	RBB	Wed, Dec 20, 2017	27.31	27.31	26.81	27.17
103	NASDAQ	RBB	Tue, Dec 19, 2017	27.14	27.35	26.99	27.18
102	NASDAQ	RBB	Mon, Dec 18, 2017	26.91	27.27	26.90	27.09
101	NASDAQ	RBB	Fri, Dec 15, 2017	26.60	27.03	26.43	26.90
100	NASDAQ	RBB	Thu, Dec 14, 2017	26.69	26.69	26.12	26.46
99	NASDAQ	RBB	Wed, Dec 13, 2017	26.57	26.68	26.22	26.63
98	NASDAQ	RBB	Tue, Dec 12, 2017	26.30	26.50	26.30	26.44
97	NASDAQ	RBB	Mon, Dec 11, 2017	26.17	26.30	26.11	26.27
96	NASDAQ	RBB	Fri, Dec 8, 2017	26.29	26.30	26.10	26.19
95	NASDAQ	RBB	Thu, Dec 7, 2017	26.15	26.20	25.92	26.15
94	NASDAQ	RBB	Wed, Dec 6, 2017	26.10	26.20	26.08	26.15
93	NASDAQ	RBB	Tue, Dec 5, 2017	26.06	26.20	25.98	26.08
92	NASDAQ	RBB	Mon, Dec 4, 2017	25.40	26.00	25.40	25.97
91	NASDAQ	RBB	Fri, Dec 1, 2017	25.12	25.27	25.00	25.26
90	NASDAQ	RBB	Thu, Nov 30, 2017	25.25	25.39	25.01	25.19
89	NASDAQ	RBB	Wed, Nov 29, 2017	25.00	25.25	25.00	25.19
88	NASDAQ	RBB	Tue, Nov 28, 2017	24.78	25.14	24.75	25.00
87	NASDAQ	RBB	Mon, Nov 27, 2017	24.19	24.86	24.18	24.67
86	NASDAQ	RBB	Fri, Nov 24, 2017	24.20	24.20	24.00	24.16
85	NASDAQ	RBB	Wed, Nov 22, 2017	24.19	24.44	23.99	24.08
84	NASDAQ	RBB	Tue, Nov 21, 2017	24.28	24.33	24.06	24.19
83	NASDAQ	RBB	Mon, Nov 20, 2017	24.11	24.30	24.07	24.26
82	NASDAQ	RBB	Fri, Nov 17, 2017	24.25	24.35	24.11	24.25
81	NASDAQ	RBB	Thu, Nov 16, 2017	24.23	24.38	24.20	24.29
80	NASDAQ	RBB	Wed, Nov 15, 2017	24.44	24.49	24.10	24.11
79	NASDAQ	RBB	Tue, Nov 14, 2017	24.10	24.50	24.09	24.40
78	NASDAQ	RBB	Mon, Nov 13, 2017	23.49	24.15	23.38	24.09
77	NASDAQ	RBB	Fri, Nov 10, 2017	23.48	23.94	23.42	23.58
76	NASDAQ	RBB	Thu, Nov 9, 2017	23.21	23.44	23.02	23.39
75	NASDAQ	RBB	Wed, Nov 8, 2017	23.58	23.65	23.20	23.30
74	NASDAQ	RBB	Tue, Nov 7, 2017	24.33	24.33	23.65	23.69
73	NASDAQ	RBB	Mon, Nov 6, 2017	23.86	24.39	23.86	24.34
72	NASDAQ	RBB	Fri, Nov 3, 2017	24.68	24.68	24.00	24.13
71	NASDAQ	RBB	Thu, Nov 2, 2017	24.95	24.95	24.60	24.69
70	NASDAQ	RBB	Wed, Nov 1, 2017	24.76	24.99	24.59	24.82
69	NASDAQ	RBB	Tue, Oct 31, 2017	24.45	25.32	24.45	25.07
68	NASDAQ	RBB	Mon, Oct 30, 2017	24.04	24.88	24.04	24.58
67	NASDAQ	RBB	Fri, Oct 27, 2017	24.35	24.48	23.72	24.29
66	NASDAQ	RBB	Thu, Oct 26, 2017	23.88	24.49	23.88	24.35
65	NASDAQ	RBB	Wed, Oct 25, 2017	23.66	23.99	23.66	23.89
64	NASDAQ	RBB	Tue, Oct 24, 2017	23.40	23.75	23.35	23.65
63	NASDAQ	RBB	Mon, Oct 23, 2017	23.38	23.51	23.37	23.45
62	NASDAQ	RBB	Fri, Oct 20, 2017	23.34	23.38	23.08	23.35
61	NASDAQ	RBB	Thu, Oct 19, 2017	23.24	23.38	23.07	23.37
60	NASDAQ	RBB	Wed, Oct 18, 2017	23.01	23.25	23.01	23.24
59	NASDAQ	RBB	Tue, Oct 17, 2017	23.30	23.30	23.01	23.25
58	NASDAQ	RBB	Mon, Oct 16, 2017	23.17	23.30	22.99	23.25
57	NASDAQ	RBB	Fri, Oct 13, 2017	23.12	23.25	23.02	23.22
56	NASDAQ	RBB	Thu, Oct 12, 2017	22.97	23.08	22.86	23.03
55	NASDAQ	RBB	Wed, Oct 11, 2017	23.03	23.15	22.86	23.14
54	NASDAQ	RBB	Tue, Oct 10, 2017	22.85	23.12	22.85	23.04
53	NASDAQ	RBB	Mon, Oct 9, 2017	23.00	23.00	22.88	22.94
52	NASDAQ	RBB	Fri, Oct 6, 2017	22.76	23.00	22.76	23.00
51	NASDAQ	RBB	Thu, Oct 5, 2017	22.69	22.99	22.50	22.97
50	NASDAQ	RBB	Wed, Oct 4, 2017	22.98	22.98	22.65	22.90
49	NASDAQ	RBB	Tue, Oct 3, 2017	23.02	23.05	22.88	22.98
48	NASDAQ	RBB	Mon, Oct 2, 2017	22.99	23.18	22.99	23.02
47	NASDAQ	RBB	Fri, Sep 29, 2017	22.49	23.00	21.84	22.89
46	NASDAQ	RBB	Thu, Sep 28, 2017	22.73	23.00	22.64	22.99
45	NASDAQ	RBB	Wed, Sep 27, 2017	22.68	23.17	22.59	22.99
44	NASDAQ	RBB	Tue, Sep 26, 2017	22.00	22.65	21.90	22.50
43	NASDAQ	RBB	Mon, Sep 25, 2017	22.17	22.45	21.97	22.28
42	NASDAQ	RBB	Fri, Sep 22, 2017	21.90	22.30	21.90	22.17
41	NASDAQ	RBB	Thu, Sep 21, 2017	22.12	22.26	21.90	22.06
40	NASDAQ	RBB	Wed, Sep 20, 2017	21.71	22.11	21.57	22.02
39	NASDAQ	RBB	Tue, Sep 19, 2017	21.51	22.03	21.50	21.70
38	NASDAQ	RBB	Mon, Sep 18, 2017	21.62	21.72	21.26	21.50
37	NASDAQ	RBB	Fri, Sep 15, 2017	21.91	22.14	21.45	21.52
36	NASDAQ	RBB	Thu, Sep 14, 2017	21.81	22.38	21.56	22.00
35	NASDAQ	RBB	Wed, Sep 13, 2017	22.35	22.48	22.14	22.21
34	NASDAQ	RBB	Tue, Sep 12, 2017	22.55	22.58	22.25	22.28
33	NASDAQ	RBB	Mon, Sep 11, 2017	22.68	22.68	22.45	22.50
32	NASDAQ	RBB	Fri, Sep 8, 2017	22.25	22.85	22.25	22.51
31	NASDAQ	RBB	Thu, Sep 7, 2017	23.10	23.10	22.26	22.26
30	NASDAQ	RBB	Wed, Sep 6, 2017	23.05	23.25	22.83	23.05
29	NASDAQ	RBB	Tue, Sep 5, 2017	22.65	23.08	22.65	23.08
28	NASDAQ	RBB	Fri, Sep 1, 2017	22.52	22.73	22.45	22.73
27	NASDAQ	RBB	Thu, Aug 31, 2017	22.84	22.84	22.55	22.60
26	NASDAQ	RBB	Wed, Aug 30, 2017	22.62	22.80	22.44	22.79
25	NASDAQ	RBB	Tue, Aug 29, 2017	22.41	22.84	22.31	22.67
24	NASDAQ	RBB	Mon, Aug 28, 2017	22.99	22.99	22.32	22.47
23	NASDAQ	RBB	Fri, Aug 25, 2017	22.71	22.92	22.53	22.92
22	NASDAQ	RBB	Thu, Aug 24, 2017	22.81	22.92	22.28	22.74
21	NASDAQ	RBB	Wed, Aug 23, 2017	22.51	23.10	22.39	22.66
20	NASDAQ	RBB	Tue, Aug 22, 2017	22.79	22.80	22.40	22.63
19	NASDAQ	RBB	Mon, Aug 21, 2017	22.25	22.81	22.25	22.56
18	NASDAQ	RBB	Fri, Aug 18, 2017	22.04	22.43	22.04	22.25
17	NASDAQ	RBB	Thu, Aug 17, 2017	21.92	22.10	21.86	21.90
16	NASDAQ	RBB	Wed, Aug 16, 2017	21.87	21.92	21.85	21.91
15	NASDAQ	RBB	Tue, Aug 15, 2017	22.30	22.36	21.90	22.03
14	NASDAQ	RBB	Mon, Aug 14, 2017	22.15	22.47	22.15	22.30
13	NASDAQ	RBB	Fri, Aug 11, 2017	22.00	22.43	21.75	22.23
12	NASDAQ	RBB	Thu, Aug 10, 2017	22.39	22.39	22.00	22.06
11	NASDAQ	RBB	Wed, Aug 9, 2017	23.05	23.05	21.94	22.45
10	NASDAQ	RBB	Tue, Aug 8, 2017	23.00	23.10	22.85	22.91
9	NASDAQ	RBB	Mon, Aug 7, 2017	23.03	23.10	23.00	23.00
8	NASDAQ	RBB	Fri, Aug 4, 2017	23.03	23.08	23.00	23.00
7	NASDAQ	RBB	Thu, Aug 3, 2017	23.00	23.10	23.00	23.05
6	NASDAQ	RBB	Wed, Aug 2, 2017	23.18	23.20	23.00	23.00
5	NASDAQ	RBB	Tue, Aug 1, 2017	23.40	23.40	23.02	23.20
4	NASDAQ	RBB	Mon, Jul 31, 2017	23.63	23.63	23.03	23.33
3	NASDAQ	RBB	Fri, Jul 28, 2017	23.02	23.64	23.00	23.47
2	NASDAQ	RBB	Thu, Jul 27, 2017	23.49	23.49	23.00	23.01
1	NASDAQ	RBB	Wed, Jul 26, 2017	23.32	24.19	23.25	23.35
#	Exchange	Symbol	Date	Open	High	Low	Close

RBB Bancorp NASDAQ:RBB Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024