RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock NYSE:RBCP Historical Prices

Below are the 555 trading days of historical prices for RBCP.

# Exchange Symbol Date Open High Low Close
555 NYSE RBCP Wed, Mar 6, 2024 122.17 124.03 122.17 124.03
554 NYSE RBCP Tue, Mar 5, 2024 121.65 121.65 121.65 121.65
553 NYSE RBCP Mon, Mar 4, 2024 0.00 0.00 0.00 0.00
552 NYSE RBCP Fri, Mar 1, 2024 0.00 0.00 0.00 0.00
551 NYSE RBCP Thu, Feb 29, 2024 125.97 129.12 124.53 124.99
550 NYSE RBCP Wed, Feb 28, 2024 126.33 126.33 126.33 126.33
549 NYSE RBCP Mon, Feb 26, 2024 124.28 124.28 124.28 124.28
548 NYSE RBCP Fri, Feb 23, 2024 124.57 124.75 124.32 124.32
547 NYSE RBCP Thu, Feb 22, 2024 123.36 123.36 123.36 123.36
546 NYSE RBCP Wed, Feb 21, 2024 122.08 122.08 122.08 122.08
545 NYSE RBCP Fri, Feb 16, 2024 124.30 124.30 124.30 124.30
544 NYSE RBCP Thu, Feb 15, 2024 125.94 125.94 125.94 125.94
543 NYSE RBCP Wed, Feb 14, 2024 120.97 123.81 120.97 123.81
542 NYSE RBCP Tue, Feb 13, 2024 121.61 121.61 120.55 120.55
541 NYSE RBCP Mon, Feb 12, 2024 123.01 123.65 122.82 123.63
540 NYSE RBCP Fri, Feb 9, 2024 120.33 122.15 120.33 122.10
539 NYSE RBCP Thu, Feb 8, 2024 116.30 119.67 116.30 119.62
538 NYSE RBCP Wed, Feb 7, 2024 125.51 125.51 125.10 125.10
537 NYSE RBCP Tue, Feb 6, 2024 125.72 125.72 125.72 125.72
536 NYSE RBCP Mon, Feb 5, 2024 126.53 126.53 124.00 124.81
535 NYSE RBCP Fri, Feb 2, 2024 126.79 126.79 126.79 126.79
534 NYSE RBCP Thu, Feb 1, 2024 125.37 125.65 125.37 125.65
533 NYSE RBCP Wed, Jan 31, 2024 124.82 124.82 122.87 123.02
532 NYSE RBCP Tue, Jan 30, 2024 125.77 125.77 125.77 125.77
531 NYSE RBCP Mon, Jan 29, 2024 124.84 125.83 124.84 125.83
530 NYSE RBCP Fri, Jan 26, 2024 125.29 125.29 124.44 124.44
529 NYSE RBCP Thu, Jan 25, 2024 124.53 124.91 124.16 124.91
528 NYSE RBCP Wed, Jan 24, 2024 126.77 126.78 123.91 123.91
527 NYSE RBCP Mon, Jan 22, 2024 127.34 128.59 126.79 126.79
526 NYSE RBCP Thu, Jan 18, 2024 123.69 123.69 123.69 123.69
525 NYSE RBCP Wed, Jan 17, 2024 123.76 123.76 123.76 123.76
524 NYSE RBCP Tue, Jan 16, 2024 124.20 124.43 123.62 124.43
523 NYSE RBCP Fri, Jan 12, 2024 125.21 125.21 124.51 124.83
522 NYSE RBCP Wed, Jan 10, 2024 124.85 124.85 123.95 123.95
521 NYSE RBCP Mon, Jan 8, 2024 123.05 123.05 123.05 123.05
520 NYSE RBCP Fri, Jan 5, 2024 124.05 124.05 124.05 124.05
519 NYSE RBCP Thu, Jan 4, 2024 124.36 124.36 124.36 124.36
518 NYSE RBCP Tue, Jan 2, 2024 128.72 128.72 128.47 128.47
517 NYSE RBCP Fri, Dec 29, 2023 129.70 130.15 129.70 129.81
516 NYSE RBCP Thu, Dec 28, 2023 130.34 130.34 130.34 130.34
515 NYSE RBCP Wed, Dec 27, 2023 131.63 132.00 131.41 130.19
514 NYSE RBCP Tue, Dec 26, 2023 129.19 131.62 129.19 130.81
513 NYSE RBCP Fri, Dec 22, 2023 129.72 129.72 129.72 129.72
512 NYSE RBCP Thu, Dec 21, 2023 126.32 128.43 126.32 128.41
511 NYSE RBCP Wed, Dec 20, 2023 127.92 127.92 126.60 126.60
510 NYSE RBCP Tue, Dec 19, 2023 119.25 127.00 119.25 127.00
509 NYSE RBCP Fri, Dec 15, 2023 125.37 125.41 125.13 125.30
508 NYSE RBCP Thu, Dec 14, 2023 123.41 126.90 123.41 126.90
507 NYSE RBCP Wed, Dec 13, 2023 123.00 123.78 123.00 123.41
506 NYSE RBCP Mon, Dec 11, 2023 122.33 122.77 122.33 122.77
505 NYSE RBCP Fri, Dec 8, 2023 121.66 121.66 120.65 121.01
504 NYSE RBCP Thu, Dec 7, 2023 120.81 120.81 119.55 120.48
503 NYSE RBCP Wed, Dec 6, 2023 122.50 122.75 120.40 120.40
502 NYSE RBCP Tue, Dec 5, 2023 122.07 122.96 121.32 121.32
501 NYSE RBCP Mon, Dec 4, 2023 122.10 123.54 122.10 123.44
500 NYSE RBCP Fri, Dec 1, 2023 120.41 122.43 120.41 122.43
499 NYSE RBCP Thu, Nov 30, 2023 119.00 120.58 118.27 120.58
498 NYSE RBCP Wed, Nov 29, 2023 115.16 119.68 115.16 118.41
497 NYSE RBCP Tue, Nov 28, 2023 116.46 116.46 114.38 114.38
496 NYSE RBCP Mon, Nov 27, 2023 115.89 115.89 115.64 115.64
495 NYSE RBCP Wed, Nov 22, 2023 113.35 113.95 113.35 113.95
494 NYSE RBCP Mon, Nov 20, 2023 114.06 114.06 113.66 113.66
493 NYSE RBCP Thu, Nov 16, 2023 115.80 115.98 115.32 115.98
492 NYSE RBCP Wed, Nov 15, 2023 112.59 115.41 112.59 114.15
491 NYSE RBCP Tue, Nov 14, 2023 112.88 113.05 112.80 112.91
490 NYSE RBCP Mon, Nov 13, 2023 110.74 110.74 110.74 110.74
489 NYSE RBCP Thu, Nov 9, 2023 106.14 106.14 105.86 105.86
488 NYSE RBCP Wed, Nov 8, 2023 104.98 104.98 104.98 104.98
487 NYSE RBCP Tue, Nov 7, 2023 104.28 104.82 104.28 104.82
486 NYSE RBCP Mon, Nov 6, 2023 104.83 104.99 104.83 104.99
485 NYSE RBCP Fri, Nov 3, 2023 106.04 106.38 106.04 106.38
484 NYSE RBCP Wed, Nov 1, 2023 104.98 104.98 104.20 104.20
483 NYSE RBCP Tue, Oct 31, 2023 105.58 105.81 105.19 105.19
482 NYSE RBCP Mon, Oct 30, 2023 103.29 105.50 103.29 105.50
481 NYSE RBCP Fri, Oct 27, 2023 104.05 104.05 103.99 103.99
480 NYSE RBCP Thu, Oct 26, 2023 105.43 105.43 105.43 105.43
479 NYSE RBCP Wed, Oct 25, 2023 105.92 105.92 105.20 105.20
478 NYSE RBCP Tue, Oct 24, 2023 107.03 107.35 107.03 107.13
477 NYSE RBCP Mon, Oct 23, 2023 106.65 106.65 105.69 105.69
476 NYSE RBCP Fri, Oct 20, 2023 107.05 107.05 107.05 107.05
475 NYSE RBCP Thu, Oct 19, 2023 105.31 105.31 105.31 105.31
474 NYSE RBCP Wed, Oct 18, 2023 109.96 109.96 105.95 105.95
473 NYSE RBCP Tue, Oct 17, 2023 114.98 114.98 114.85 114.85
472 NYSE RBCP Mon, Oct 16, 2023 112.90 112.90 112.90 112.90
471 NYSE RBCP Thu, Oct 12, 2023 114.44 114.44 113.69 113.69
470 NYSE RBCP Wed, Oct 11, 2023 113.78 114.26 113.78 114.26
469 NYSE RBCP Tue, Oct 10, 2023 113.76 114.20 113.08 113.08
468 NYSE RBCP Mon, Oct 9, 2023 112.70 112.75 112.60 112.60
467 NYSE RBCP Fri, Oct 6, 2023 112.27 112.27 111.67 111.67
466 NYSE RBCP Thu, Oct 5, 2023 110.90 110.90 110.90 110.90
465 NYSE RBCP Wed, Oct 4, 2023 110.81 111.36 110.23 111.25
464 NYSE RBCP Tue, Oct 3, 2023 108.21 108.63 108.21 108.31
463 NYSE RBCP Mon, Oct 2, 2023 109.69 109.73 109.30 109.41
462 NYSE RBCP Fri, Sep 29, 2023 110.66 111.22 109.89 110.11
461 NYSE RBCP Thu, Sep 28, 2023 110.46 110.52 109.90 109.95
460 NYSE RBCP Wed, Sep 27, 2023 113.32 113.32 110.94 110.14
459 NYSE RBCP Tue, Sep 26, 2023 111.80 112.08 111.64 112.03
458 NYSE RBCP Mon, Sep 25, 2023 112.13 112.13 112.13 112.13
457 NYSE RBCP Fri, Sep 22, 2023 111.54 111.54 111.54 111.54
456 NYSE RBCP Thu, Sep 21, 2023 111.15 111.15 111.15 111.15
455 NYSE RBCP Wed, Sep 20, 2023 112.96 112.96 112.96 112.96
454 NYSE RBCP Tue, Sep 19, 2023 113.10 113.10 113.10 113.10
453 NYSE RBCP Mon, Sep 18, 2023 114.06 116.35 114.06 116.03
452 NYSE RBCP Fri, Sep 15, 2023 114.09 114.09 114.09 114.09
451 NYSE RBCP Tue, Sep 12, 2023 112.77 112.77 112.77 112.77
450 NYSE RBCP Mon, Sep 11, 2023 113.73 113.73 113.73 113.73
449 NYSE RBCP Fri, Sep 8, 2023 115.72 115.72 114.68 114.68
448 NYSE RBCP Thu, Sep 7, 2023 114.79 114.79 114.40 114.40
447 NYSE RBCP Tue, Sep 5, 2023 118.68 118.68 112.34 112.34
446 NYSE RBCP Thu, Aug 31, 2023 111.17 111.67 110.76 110.90
445 NYSE RBCP Tue, Aug 29, 2023 109.38 109.38 109.37 109.37
444 NYSE RBCP Mon, Aug 28, 2023 108.60 108.92 108.01 108.01
443 NYSE RBCP Wed, Aug 23, 2023 105.86 107.33 105.86 107.33
442 NYSE RBCP Tue, Aug 22, 2023 105.17 105.18 105.17 105.18
441 NYSE RBCP Mon, Aug 21, 2023 105.46 105.46 105.36 105.36
440 NYSE RBCP Fri, Aug 18, 2023 107.10 107.11 107.08 107.10
439 NYSE RBCP Thu, Aug 17, 2023 107.98 107.98 107.98 107.98
438 NYSE RBCP Wed, Aug 16, 2023 108.80 108.80 108.80 108.80
437 NYSE RBCP Tue, Aug 15, 2023 109.58 109.58 108.75 108.96
436 NYSE RBCP Mon, Aug 14, 2023 109.68 109.68 109.68 109.68
435 NYSE RBCP Thu, Aug 10, 2023 108.76 108.91 108.76 108.91
434 NYSE RBCP Wed, Aug 9, 2023 111.74 111.75 110.04 110.04
433 NYSE RBCP Tue, Aug 8, 2023 107.63 109.72 107.63 109.02
432 NYSE RBCP Mon, Aug 7, 2023 108.33 108.93 108.21 108.57
431 NYSE RBCP Fri, Aug 4, 2023 101.97 106.25 101.97 106.24
430 NYSE RBCP Thu, Aug 3, 2023 104.54 104.65 104.45 104.50
429 NYSE RBCP Wed, Aug 2, 2023 106.75 107.38 106.52 107.38
428 NYSE RBCP Tue, Aug 1, 2023 109.19 109.19 109.19 109.19
427 NYSE RBCP Mon, Jul 31, 2023 109.74 109.74 108.61 108.61
426 NYSE RBCP Thu, Jul 27, 2023 106.17 106.72 106.17 106.72
425 NYSE RBCP Wed, Jul 26, 2023 107.72 107.72 106.74 106.75
424 NYSE RBCP Tue, Jul 25, 2023 108.04 108.04 108.01 108.01
423 NYSE RBCP Fri, Jul 21, 2023 106.82 107.27 106.82 107.27
422 NYSE RBCP Thu, Jul 20, 2023 107.00 107.00 106.68 106.79
421 NYSE RBCP Tue, Jul 18, 2023 106.03 106.20 106.03 106.20
420 NYSE RBCP Mon, Jul 17, 2023 105.30 106.14 105.30 106.14
419 NYSE RBCP Fri, Jul 14, 2023 106.09 106.16 106.09 106.16
418 NYSE RBCP Thu, Jul 13, 2023 108.43 108.43 108.43 108.43
417 NYSE RBCP Wed, Jul 12, 2023 107.74 107.74 107.36 107.36
416 NYSE RBCP Tue, Jul 11, 2023 106.53 107.19 106.53 107.19
415 NYSE RBCP Mon, Jul 10, 2023 106.05 106.09 106.05 106.09
414 NYSE RBCP Fri, Jul 7, 2023 104.90 105.42 104.89 105.30
413 NYSE RBCP Thu, Jul 6, 2023 104.29 104.29 104.29 104.29
412 NYSE RBCP Wed, Jul 5, 2023 104.99 104.99 104.58 104.73
411 NYSE RBCP Mon, Jul 3, 2023 105.26 106.48 105.26 106.48
410 NYSE RBCP Fri, Jun 30, 2023 106.00 106.10 105.78 106.00
409 NYSE RBCP Thu, Jun 29, 2023 105.75 106.61 105.55 105.82
408 NYSE RBCP Wed, Jun 28, 2023 106.05 106.05 106.05 104.80
407 NYSE RBCP Mon, Jun 26, 2023 106.24 106.24 104.28 104.28
406 NYSE RBCP Fri, Jun 23, 2023 104.26 104.73 103.48 104.73
405 NYSE RBCP Thu, Jun 22, 2023 102.69 103.64 102.69 103.12
404 NYSE RBCP Wed, Jun 21, 2023 101.76 103.03 101.75 102.91
403 NYSE RBCP Tue, Jun 20, 2023 102.61 102.93 102.61 102.93
402 NYSE RBCP Thu, Jun 15, 2023 105.50 105.50 105.50 105.50
401 NYSE RBCP Wed, Jun 14, 2023 107.01 107.01 105.22 105.22
400 NYSE RBCP Tue, Jun 13, 2023 107.11 107.32 106.54 107.23
399 NYSE RBCP Mon, Jun 12, 2023 106.18 106.18 106.18 106.18
398 NYSE RBCP Fri, Jun 9, 2023 105.47 105.47 104.68 104.68
397 NYSE RBCP Thu, Jun 8, 2023 106.21 106.92 105.26 105.34
396 NYSE RBCP Wed, Jun 7, 2023 108.07 108.07 107.52 107.52
395 NYSE RBCP Tue, Jun 6, 2023 105.42 105.92 105.42 105.92
394 NYSE RBCP Mon, Jun 5, 2023 103.05 103.57 102.06 104.31
393 NYSE RBCP Fri, Jun 2, 2023 103.92 104.33 103.88 104.31
392 NYSE RBCP Thu, Jun 1, 2023 98.85 100.55 98.75 100.38
391 NYSE RBCP Wed, May 31, 2023 101.35 101.35 99.62 100.00
390 NYSE RBCP Tue, May 30, 2023 101.60 103.22 101.60 102.73
389 NYSE RBCP Fri, May 26, 2023 102.71 102.98 101.64 102.98
388 NYSE RBCP Thu, May 25, 2023 102.17 102.17 101.24 101.97
387 NYSE RBCP Wed, May 24, 2023 104.02 104.02 101.73 102.48
386 NYSE RBCP Tue, May 23, 2023 105.51 105.51 104.54 105.12
385 NYSE RBCP Mon, May 22, 2023 104.65 106.96 104.65 106.96
384 NYSE RBCP Fri, May 19, 2023 109.98 109.98 104.73 105.25
383 NYSE RBCP Thu, May 18, 2023 108.95 110.54 108.70 109.51
382 NYSE RBCP Wed, May 17, 2023 108.01 110.08 108.01 110.08
381 NYSE RBCP Tue, May 16, 2023 107.32 108.11 107.32 108.11
380 NYSE RBCP Mon, May 15, 2023 108.51 108.51 108.51 108.51
379 NYSE RBCP Fri, May 12, 2023 107.33 107.33 107.33 107.33
378 NYSE RBCP Thu, May 11, 2023 106.83 107.08 106.10 106.92
377 NYSE RBCP Wed, May 10, 2023 107.90 107.90 107.90 107.90
376 NYSE RBCP Fri, May 5, 2023 111.04 111.04 110.47 110.47
375 NYSE RBCP Wed, May 3, 2023 111.47 111.49 110.80 110.80
374 NYSE RBCP Tue, May 2, 2023 111.75 112.53 111.33 112.53
373 NYSE RBCP Mon, May 1, 2023 111.27 111.27 111.27 111.27
372 NYSE RBCP Fri, Apr 28, 2023 110.42 110.88 109.81 110.49
371 NYSE RBCP Thu, Apr 27, 2023 109.07 109.52 108.98 109.52
370 NYSE RBCP Wed, Apr 26, 2023 107.35 107.63 105.00 105.00
369 NYSE RBCP Tue, Apr 25, 2023 108.02 108.02 108.02 108.02
368 NYSE RBCP Fri, Apr 21, 2023 107.91 108.11 107.91 108.11
367 NYSE RBCP Wed, Apr 19, 2023 106.42 106.42 106.42 106.42
366 NYSE RBCP Tue, Apr 18, 2023 106.74 107.21 106.74 107.21
365 NYSE RBCP Mon, Apr 17, 2023 107.67 107.67 106.53 106.53
364 NYSE RBCP Fri, Apr 14, 2023 106.40 106.40 106.40 106.40
363 NYSE RBCP Wed, Apr 12, 2023 107.90 108.18 107.44 108.18
362 NYSE RBCP Tue, Apr 11, 2023 108.51 108.51 108.51 108.51
361 NYSE RBCP Mon, Apr 10, 2023 105.83 106.97 105.83 106.97
360 NYSE RBCP Thu, Apr 6, 2023 107.36 107.36 107.36 107.36
359 NYSE RBCP Wed, Apr 5, 2023 105.84 106.10 105.84 106.10
358 NYSE RBCP Tue, Apr 4, 2023 107.95 107.95 106.49 106.49
357 NYSE RBCP Mon, Apr 3, 2023 112.08 112.08 112.08 112.08
356 NYSE RBCP Fri, Mar 31, 2023 111.77 112.70 111.30 112.70
355 NYSE RBCP Thu, Mar 30, 2023 111.64 111.64 111.15 111.15
354 NYSE RBCP Wed, Mar 29, 2023 110.92 110.93 110.49 109.24
353 NYSE RBCP Tue, Mar 28, 2023 109.41 110.21 109.41 110.21
352 NYSE RBCP Fri, Mar 24, 2023 106.00 106.00 106.00 106.00
351 NYSE RBCP Thu, Mar 23, 2023 105.36 107.25 105.36 107.16
350 NYSE RBCP Wed, Mar 22, 2023 107.51 108.49 107.51 107.99
349 NYSE RBCP Mon, Mar 20, 2023 105.05 105.05 104.75 104.75
348 NYSE RBCP Fri, Mar 17, 2023 105.17 105.17 105.17 105.17
347 NYSE RBCP Thu, Mar 16, 2023 104.78 109.64 104.78 107.66
346 NYSE RBCP Wed, Mar 15, 2023 105.69 106.06 104.00 104.00
345 NYSE RBCP Tue, Mar 14, 2023 107.44 107.63 107.20 107.20
344 NYSE RBCP Mon, Mar 13, 2023 106.40 106.40 105.45 105.45
343 NYSE RBCP Fri, Mar 10, 2023 108.87 108.87 108.87 108.87
342 NYSE RBCP Thu, Mar 9, 2023 114.46 114.60 114.46 114.60
341 NYSE RBCP Wed, Mar 8, 2023 114.24 114.24 114.24 114.24
340 NYSE RBCP Tue, Mar 7, 2023 117.25 117.25 117.25 117.25
339 NYSE RBCP Mon, Mar 6, 2023 118.64 118.64 117.01 117.63
338 NYSE RBCP Fri, Mar 3, 2023 116.95 119.13 116.95 118.99
337 NYSE RBCP Wed, Mar 1, 2023 108.96 112.21 108.96 112.21
336 NYSE RBCP Tue, Feb 28, 2023 113.20 113.20 111.83 112.19
335 NYSE RBCP Fri, Feb 24, 2023 112.50 113.86 112.50 113.86
334 NYSE RBCP Wed, Feb 22, 2023 114.46 114.46 113.72 113.72
333 NYSE RBCP Tue, Feb 21, 2023 114.09 114.09 113.96 113.96
332 NYSE RBCP Thu, Feb 16, 2023 114.74 115.19 114.74 115.19
331 NYSE RBCP Tue, Feb 14, 2023 113.60 113.95 113.60 113.95
330 NYSE RBCP Mon, Feb 13, 2023 109.87 116.51 109.87 116.51
329 NYSE RBCP Fri, Feb 10, 2023 110.27 110.27 110.27 110.27
328 NYSE RBCP Tue, Feb 7, 2023 118.21 118.21 115.66 115.66
327 NYSE RBCP Mon, Feb 6, 2023 118.23 118.23 118.15 118.15
326 NYSE RBCP Fri, Feb 3, 2023 120.77 120.77 119.03 119.03
325 NYSE RBCP Thu, Feb 2, 2023 120.63 120.63 118.97 119.42
324 NYSE RBCP Wed, Feb 1, 2023 116.81 119.88 116.81 119.09
323 NYSE RBCP Tue, Jan 31, 2023 117.10 117.45 117.10 117.45
322 NYSE RBCP Mon, Jan 30, 2023 116.90 116.90 114.01 114.01
321 NYSE RBCP Fri, Jan 27, 2023 115.84 121.21 115.84 119.67
320 NYSE RBCP Thu, Jan 26, 2023 113.56 114.55 113.56 114.55
319 NYSE RBCP Wed, Jan 25, 2023 112.86 112.99 112.83 112.99
318 NYSE RBCP Mon, Jan 23, 2023 113.66 113.66 113.10 113.10
317 NYSE RBCP Fri, Jan 20, 2023 111.22 114.41 111.22 114.41
316 NYSE RBCP Thu, Jan 19, 2023 111.36 111.36 109.98 110.05
315 NYSE RBCP Wed, Jan 18, 2023 113.34 113.72 113.20 113.27
314 NYSE RBCP Tue, Jan 17, 2023 107.92 112.59 107.92 112.59
313 NYSE RBCP Fri, Jan 13, 2023 108.34 108.77 107.56 108.76
312 NYSE RBCP Thu, Jan 12, 2023 109.27 109.75 109.12 109.12
311 NYSE RBCP Wed, Jan 11, 2023 104.02 108.20 104.02 108.01
310 NYSE RBCP Tue, Jan 10, 2023 105.73 105.73 104.22 104.58
309 NYSE RBCP Mon, Jan 9, 2023 105.47 105.47 105.37 105.41
308 NYSE RBCP Fri, Jan 6, 2023 104.13 104.13 103.48 104.11
307 NYSE RBCP Thu, Jan 5, 2023 101.57 102.19 101.57 102.08
306 NYSE RBCP Wed, Jan 4, 2023 102.48 102.91 102.40 102.91
305 NYSE RBCP Tue, Jan 3, 2023 101.80 103.18 101.80 103.18
304 NYSE RBCP Fri, Dec 30, 2022 103.55 103.93 102.49 102.58
303 NYSE RBCP Thu, Dec 29, 2022 102.22 104.12 102.22 104.12
302 NYSE RBCP Wed, Dec 28, 2022 102.72 102.72 102.72 101.47
301 NYSE RBCP Tue, Dec 27, 2022 102.62 103.61 102.62 103.12
300 NYSE RBCP Fri, Dec 23, 2022 103.43 103.43 103.43 103.43
299 NYSE RBCP Thu, Dec 22, 2022 103.02 103.42 103.02 103.42
298 NYSE RBCP Wed, Dec 21, 2022 104.85 104.85 104.85 104.85
297 NYSE RBCP Tue, Dec 20, 2022 102.62 102.62 102.62 102.62
296 NYSE RBCP Mon, Dec 19, 2022 102.94 102.94 102.60 102.91
295 NYSE RBCP Fri, Dec 16, 2022 103.65 103.65 101.39 101.91
294 NYSE RBCP Thu, Dec 15, 2022 106.05 106.05 103.26 103.63
293 NYSE RBCP Wed, Dec 14, 2022 111.37 111.37 110.16 110.16
292 NYSE RBCP Tue, Dec 13, 2022 108.83 108.83 108.55 108.55
291 NYSE RBCP Mon, Dec 12, 2022 107.02 107.24 107.02 107.24
290 NYSE RBCP Thu, Dec 8, 2022 108.69 108.69 108.69 108.69
289 NYSE RBCP Tue, Dec 6, 2022 111.21 111.21 107.25 107.25
288 NYSE RBCP Fri, Dec 2, 2022 113.54 113.54 113.54 113.54
287 NYSE RBCP Thu, Dec 1, 2022 115.57 115.57 114.20 114.20
286 NYSE RBCP Wed, Nov 30, 2022 114.24 115.87 114.21 115.79
285 NYSE RBCP Tue, Nov 29, 2022 113.89 113.90 113.03 113.03
284 NYSE RBCP Mon, Nov 28, 2022 117.79 117.79 113.98 113.98
283 NYSE RBCP Wed, Nov 23, 2022 119.44 120.40 119.44 120.40
282 NYSE RBCP Tue, Nov 22, 2022 119.55 119.55 119.55 119.55
281 NYSE RBCP Fri, Nov 18, 2022 114.63 118.23 114.63 115.83
280 NYSE RBCP Thu, Nov 17, 2022 115.37 116.25 114.42 114.42
279 NYSE RBCP Wed, Nov 16, 2022 116.23 116.23 115.48 115.66
278 NYSE RBCP Tue, Nov 15, 2022 118.40 119.40 117.33 117.33
277 NYSE RBCP Mon, Nov 14, 2022 116.50 118.89 116.50 118.89
276 NYSE RBCP Fri, Nov 11, 2022 115.41 115.41 114.95 114.95
275 NYSE RBCP Thu, Nov 10, 2022 119.98 120.20 116.98 118.08
274 NYSE RBCP Wed, Nov 9, 2022 117.90 117.90 117.41 117.41
273 NYSE RBCP Tue, Nov 8, 2022 117.15 117.15 117.15 117.15
272 NYSE RBCP Mon, Nov 7, 2022 116.64 118.12 116.64 117.67
271 NYSE RBCP Fri, Nov 4, 2022 117.72 117.72 117.72 117.72
270 NYSE RBCP Thu, Nov 3, 2022 117.39 120.11 117.39 120.11
269 NYSE RBCP Tue, Nov 1, 2022 123.15 123.15 120.54 121.33
268 NYSE RBCP Mon, Oct 31, 2022 122.19 122.91 122.03 122.32
267 NYSE RBCP Fri, Oct 28, 2022 117.96 121.28 117.94 121.28
266 NYSE RBCP Tue, Oct 25, 2022 115.18 118.00 115.18 117.31
265 NYSE RBCP Mon, Oct 24, 2022 113.72 113.72 113.72 113.72
264 NYSE RBCP Thu, Oct 20, 2022 110.17 110.17 110.10 110.10
263 NYSE RBCP Wed, Oct 19, 2022 109.74 109.74 109.74 109.74
262 NYSE RBCP Tue, Oct 18, 2022 107.38 109.03 107.38 109.03
261 NYSE RBCP Mon, Oct 17, 2022 107.15 107.15 107.10 107.15
260 NYSE RBCP Fri, Oct 14, 2022 105.34 105.37 105.34 105.37
259 NYSE RBCP Thu, Oct 13, 2022 102.79 105.97 102.79 105.97
258 NYSE RBCP Wed, Oct 12, 2022 105.67 105.98 105.67 105.98
257 NYSE RBCP Tue, Oct 11, 2022 105.31 107.15 105.31 106.41
256 NYSE RBCP Mon, Oct 10, 2022 106.14 106.73 106.14 106.73
255 NYSE RBCP Fri, Oct 7, 2022 108.09 108.09 107.36 107.36
254 NYSE RBCP Thu, Oct 6, 2022 108.97 109.41 108.79 109.41
253 NYSE RBCP Wed, Oct 5, 2022 107.53 109.10 107.53 109.10
252 NYSE RBCP Tue, Oct 4, 2022 107.61 108.65 107.61 108.65
251 NYSE RBCP Mon, Oct 3, 2022 106.32 106.40 105.91 106.13
250 NYSE RBCP Fri, Sep 30, 2022 103.99 104.94 103.62 103.99
249 NYSE RBCP Thu, Sep 29, 2022 103.40 104.85 102.91 104.85
248 NYSE RBCP Wed, Sep 28, 2022 104.56 104.56 104.56 103.31
247 NYSE RBCP Tue, Sep 27, 2022 105.54 106.98 104.81 105.85
246 NYSE RBCP Mon, Sep 26, 2022 105.10 105.30 105.10 105.30
245 NYSE RBCP Fri, Sep 23, 2022 107.75 107.75 107.15 107.15
244 NYSE RBCP Thu, Sep 22, 2022 112.48 112.48 110.06 110.45
243 NYSE RBCP Tue, Sep 20, 2022 114.42 115.38 114.42 115.00
242 NYSE RBCP Mon, Sep 19, 2022 116.19 116.19 116.19 116.19
241 NYSE RBCP Fri, Sep 16, 2022 112.68 114.07 112.68 114.07
240 NYSE RBCP Thu, Sep 15, 2022 114.60 116.03 114.60 116.03
239 NYSE RBCP Wed, Sep 14, 2022 114.52 114.52 113.45 113.45
238 NYSE RBCP Tue, Sep 13, 2022 119.46 119.46 119.46 119.46
237 NYSE RBCP Mon, Sep 12, 2022 125.00 125.00 122.78 122.78
236 NYSE RBCP Fri, Sep 9, 2022 124.82 124.82 123.10 123.96
235 NYSE RBCP Thu, Sep 8, 2022 121.54 121.54 121.54 121.54
234 NYSE RBCP Wed, Sep 7, 2022 120.40 120.52 120.37 120.51
233 NYSE RBCP Tue, Sep 6, 2022 117.60 117.83 117.60 117.83
232 NYSE RBCP Fri, Sep 2, 2022 119.31 119.31 119.31 119.31
231 NYSE RBCP Thu, Sep 1, 2022 116.83 117.75 116.83 117.75
230 NYSE RBCP Wed, Aug 31, 2022 118.24 118.41 118.22 118.38
229 NYSE RBCP Tue, Aug 30, 2022 118.99 119.38 118.40 119.38
228 NYSE RBCP Mon, Aug 29, 2022 120.09 120.09 120.09 120.09
227 NYSE RBCP Fri, Aug 26, 2022 120.26 120.56 119.98 119.98
226 NYSE RBCP Thu, Aug 25, 2022 122.17 122.42 121.47 121.95
225 NYSE RBCP Wed, Aug 24, 2022 121.65 121.79 121.31 121.38
224 NYSE RBCP Tue, Aug 23, 2022 121.35 121.35 120.58 120.58
223 NYSE RBCP Mon, Aug 22, 2022 121.61 121.61 120.73 120.73
222 NYSE RBCP Fri, Aug 19, 2022 123.33 123.33 122.61 123.00
221 NYSE RBCP Thu, Aug 18, 2022 125.92 125.92 124.77 124.98
220 NYSE RBCP Wed, Aug 17, 2022 124.16 126.91 124.16 125.06
219 NYSE RBCP Tue, Aug 16, 2022 125.29 126.11 125.10 126.11
218 NYSE RBCP Mon, Aug 15, 2022 125.94 125.94 124.89 125.46
217 NYSE RBCP Fri, Aug 12, 2022 124.25 127.19 124.25 127.19
216 NYSE RBCP Thu, Aug 11, 2022 123.50 124.43 123.37 124.30
215 NYSE RBCP Wed, Aug 10, 2022 122.19 123.75 121.88 122.27
214 NYSE RBCP Tue, Aug 9, 2022 118.62 118.96 118.07 118.42
213 NYSE RBCP Mon, Aug 8, 2022 118.16 119.51 118.16 119.51
212 NYSE RBCP Fri, Aug 5, 2022 113.75 117.84 113.75 117.65
211 NYSE RBCP Thu, Aug 4, 2022 114.57 114.57 111.91 113.17
210 NYSE RBCP Wed, Aug 3, 2022 120.60 121.94 120.60 121.04
209 NYSE RBCP Tue, Aug 2, 2022 117.58 120.01 117.08 119.27
208 NYSE RBCP Mon, Aug 1, 2022 116.27 117.92 116.27 117.82
207 NYSE RBCP Fri, Jul 29, 2022 116.21 117.74 115.81 116.37
206 NYSE RBCP Thu, Jul 28, 2022 111.28 113.54 111.28 113.54
205 NYSE RBCP Wed, Jul 27, 2022 108.43 108.55 108.43 108.55
204 NYSE RBCP Mon, Jul 25, 2022 107.72 107.94 107.24 107.28
203 NYSE RBCP Fri, Jul 22, 2022 107.94 107.94 107.00 107.34
202 NYSE RBCP Thu, Jul 21, 2022 108.54 108.54 108.54 108.54
201 NYSE RBCP Wed, Jul 20, 2022 107.65 108.38 107.65 108.38
200 NYSE RBCP Tue, Jul 19, 2022 105.11 106.30 105.11 106.30
199 NYSE RBCP Mon, Jul 18, 2022 107.47 107.52 105.25 105.69
198 NYSE RBCP Fri, Jul 15, 2022 104.17 104.83 103.40 104.83
197 NYSE RBCP Thu, Jul 14, 2022 101.00 102.99 101.00 102.99
196 NYSE RBCP Wed, Jul 13, 2022 101.61 101.81 101.38 101.38
195 NYSE RBCP Mon, Jul 11, 2022 100.41 100.41 100.41 100.41
194 NYSE RBCP Fri, Jul 8, 2022 100.76 100.78 100.37 100.71
193 NYSE RBCP Thu, Jul 7, 2022 97.88 100.09 97.88 100.09
192 NYSE RBCP Wed, Jul 6, 2022 95.99 97.63 95.75 97.63
191 NYSE RBCP Tue, Jul 5, 2022 93.00 95.59 92.95 95.59
190 NYSE RBCP Fri, Jul 1, 2022 94.90 94.92 94.75 94.75
189 NYSE RBCP Thu, Jun 30, 2022 94.38 94.38 94.38 94.38
188 NYSE RBCP Wed, Jun 29, 2022 95.25 95.35 95.25 95.35
187 NYSE RBCP Tue, Jun 28, 2022 96.78 96.97 96.33 96.35
186 NYSE RBCP Mon, Jun 27, 2022 96.00 97.45 95.30 97.02
185 NYSE RBCP Fri, Jun 24, 2022 94.45 95.28 94.35 95.28
184 NYSE RBCP Thu, Jun 23, 2022 93.51 93.51 90.55 91.50
183 NYSE RBCP Wed, Jun 22, 2022 93.00 93.00 93.00 93.00
182 NYSE RBCP Tue, Jun 21, 2022 94.35 94.35 93.98 94.29
181 NYSE RBCP Fri, Jun 17, 2022 94.89 95.05 93.60 94.03
180 NYSE RBCP Thu, Jun 16, 2022 94.43 94.43 92.38 92.85
179 NYSE RBCP Wed, Jun 15, 2022 94.68 94.68 94.68 94.68
178 NYSE RBCP Mon, Jun 13, 2022 96.44 96.44 94.89 95.28
177 NYSE RBCP Fri, Jun 10, 2022 97.62 97.89 97.37 97.37
176 NYSE RBCP Thu, Jun 9, 2022 99.56 99.56 99.21 99.21
175 NYSE RBCP Wed, Jun 8, 2022 100.85 100.85 99.62 99.62
174 NYSE RBCP Tue, Jun 7, 2022 101.49 102.29 101.25 101.89
173 NYSE RBCP Mon, Jun 6, 2022 102.93 102.93 101.81 101.81
172 NYSE RBCP Fri, Jun 3, 2022 101.85 101.85 101.55 101.55
171 NYSE RBCP Thu, Jun 2, 2022 100.67 101.51 100.09 101.01
170 NYSE RBCP Wed, Jun 1, 2022 96.81 100.25 96.48 99.38
169 NYSE RBCP Tue, May 31, 2022 96.91 97.50 95.89 97.50
168 NYSE RBCP Fri, May 27, 2022 93.95 96.06 93.94 96.06
167 NYSE RBCP Thu, May 26, 2022 87.95 90.43 87.95 90.28
166 NYSE RBCP Wed, May 25, 2022 85.37 86.55 85.37 85.88
165 NYSE RBCP Tue, May 24, 2022 84.83 85.78 84.83 84.83
164 NYSE RBCP Mon, May 23, 2022 86.13 86.43 86.06 86.06
163 NYSE RBCP Fri, May 20, 2022 83.11 84.55 82.76 84.55
162 NYSE RBCP Thu, May 19, 2022 84.41 85.51 84.41 85.04
161 NYSE RBCP Wed, May 18, 2022 85.60 85.70 84.06 84.06
160 NYSE RBCP Tue, May 17, 2022 87.15 87.15 84.61 84.61
159 NYSE RBCP Mon, May 16, 2022 83.99 84.31 83.98 84.31
158 NYSE RBCP Fri, May 13, 2022 85.41 85.60 85.40 85.60
157 NYSE RBCP Thu, May 12, 2022 81.01 85.47 81.01 85.10
156 NYSE RBCP Wed, May 11, 2022 84.71 84.72 84.71 84.72
155 NYSE RBCP Tue, May 10, 2022 86.19 86.92 85.83 86.40
154 NYSE RBCP Mon, May 9, 2022 88.20 88.20 87.95 87.95
153 NYSE RBCP Fri, May 6, 2022 87.37 89.30 87.37 89.20
152 NYSE RBCP Thu, May 5, 2022 91.43 91.43 89.84 90.32
151 NYSE RBCP Wed, May 4, 2022 90.97 91.00 90.36 90.36
150 NYSE RBCP Tue, May 3, 2022 90.93 90.93 90.48 90.48
149 NYSE RBCP Mon, May 2, 2022 89.63 89.63 88.05 89.35
148 NYSE RBCP Fri, Apr 29, 2022 90.83 91.04 89.16 90.49
147 NYSE RBCP Thu, Apr 28, 2022 90.00 91.59 90.00 91.59
146 NYSE RBCP Wed, Apr 27, 2022 89.55 89.88 89.06 89.88
145 NYSE RBCP Tue, Apr 26, 2022 93.38 93.38 91.33 91.33
144 NYSE RBCP Mon, Apr 25, 2022 92.66 93.66 92.50 93.66
143 NYSE RBCP Fri, Apr 22, 2022 95.89 96.01 93.76 94.49
142 NYSE RBCP Thu, Apr 21, 2022 97.10 97.10 95.74 95.74
141 NYSE RBCP Wed, Apr 20, 2022 97.57 98.00 97.23 97.35
140 NYSE RBCP Tue, Apr 19, 2022 96.37 96.42 96.32 96.32
139 NYSE RBCP Mon, Apr 18, 2022 94.65 94.65 93.16 93.16
138 NYSE RBCP Thu, Apr 14, 2022 94.13 94.13 94.13 94.13
137 NYSE RBCP Wed, Apr 13, 2022 94.68 95.63 94.68 95.63
136 NYSE RBCP Tue, Apr 12, 2022 96.00 96.00 93.36 93.36
135 NYSE RBCP Mon, Apr 11, 2022 93.04 94.47 93.04 94.14
134 NYSE RBCP Fri, Apr 8, 2022 95.75 95.75 93.56 93.56
133 NYSE RBCP Thu, Apr 7, 2022 94.58 95.05 94.58 95.05
132 NYSE RBCP Wed, Apr 6, 2022 94.64 95.27 94.23 95.00
131 NYSE RBCP Tue, Apr 5, 2022 98.06 98.06 97.25 97.30
130 NYSE RBCP Mon, Apr 4, 2022 100.06 100.06 100.06 100.06
129 NYSE RBCP Fri, Apr 1, 2022 99.57 100.32 99.32 99.90
128 NYSE RBCP Thu, Mar 31, 2022 100.36 100.36 99.72 99.72
127 NYSE RBCP Wed, Mar 30, 2022 102.45 102.85 101.29 101.29
126 NYSE RBCP Tue, Mar 29, 2022 101.28 103.96 101.28 103.68
125 NYSE RBCP Mon, Mar 28, 2022 99.97 100.70 99.05 100.70
124 NYSE RBCP Fri, Mar 25, 2022 101.63 101.63 101.63 101.63
123 NYSE RBCP Thu, Mar 24, 2022 102.67 102.67 101.79 101.79
122 NYSE RBCP Wed, Mar 23, 2022 102.49 103.25 102.39 103.01
121 NYSE RBCP Tue, Mar 22, 2022 103.60 104.08 103.60 104.08
120 NYSE RBCP Mon, Mar 21, 2022 104.00 104.90 102.64 104.90
119 NYSE RBCP Fri, Mar 18, 2022 103.14 103.63 102.83 103.63
118 NYSE RBCP Thu, Mar 17, 2022 101.39 102.80 101.39 102.80
117 NYSE RBCP Wed, Mar 16, 2022 100.95 101.17 99.03 100.81
116 NYSE RBCP Tue, Mar 15, 2022 98.40 99.67 98.26 99.67
115 NYSE RBCP Mon, Mar 14, 2022 103.15 103.20 97.74 98.37
114 NYSE RBCP Fri, Mar 11, 2022 100.54 101.01 99.31 100.62
113 NYSE RBCP Thu, Mar 10, 2022 98.83 99.40 98.83 99.35
112 NYSE RBCP Wed, Mar 9, 2022 100.41 100.53 100.21 100.42
111 NYSE RBCP Tue, Mar 8, 2022 98.07 101.16 98.07 99.13
110 NYSE RBCP Mon, Mar 7, 2022 102.50 102.50 95.07 95.07
109 NYSE RBCP Fri, Mar 4, 2022 104.66 104.66 102.68 103.47
108 NYSE RBCP Thu, Mar 3, 2022 102.66 103.35 102.56 102.77
107 NYSE RBCP Wed, Mar 2, 2022 100.56 102.50 100.56 102.50
106 NYSE RBCP Tue, Mar 1, 2022 100.32 100.32 98.86 98.86
105 NYSE RBCP Mon, Feb 28, 2022 100.56 102.27 100.56 100.98
104 NYSE RBCP Fri, Feb 25, 2022 98.81 100.48 97.26 100.12
103 NYSE RBCP Thu, Feb 24, 2022 94.77 97.24 94.59 97.24
102 NYSE RBCP Wed, Feb 23, 2022 94.65 95.79 94.59 94.85
101 NYSE RBCP Tue, Feb 22, 2022 96.68 97.02 95.75 95.75
100 NYSE RBCP Fri, Feb 18, 2022 95.53 99.44 95.48 97.40
99 NYSE RBCP Thu, Feb 17, 2022 97.97 98.23 97.50 97.64
98 NYSE RBCP Wed, Feb 16, 2022 97.12 98.99 97.12 98.41
97 NYSE RBCP Tue, Feb 15, 2022 97.26 98.03 97.26 97.35
96 NYSE RBCP Mon, Feb 14, 2022 94.18 96.75 94.18 96.53
95 NYSE RBCP Fri, Feb 11, 2022 97.09 97.09 94.22 95.02
94 NYSE RBCP Thu, Feb 10, 2022 96.50 98.63 96.50 97.22
93 NYSE RBCP Wed, Feb 9, 2022 96.00 96.09 95.06 95.59
92 NYSE RBCP Tue, Feb 8, 2022 94.92 94.93 94.92 94.93
91 NYSE RBCP Mon, Feb 7, 2022 93.93 96.54 93.45 93.64
90 NYSE RBCP Fri, Feb 4, 2022 92.00 94.62 91.35 94.44
89 NYSE RBCP Thu, Feb 3, 2022 93.78 94.22 92.45 92.45
88 NYSE RBCP Wed, Feb 2, 2022 94.86 94.86 93.59 94.57
87 NYSE RBCP Tue, Feb 1, 2022 96.35 96.35 95.85 96.07
86 NYSE RBCP Mon, Jan 31, 2022 93.02 96.24 92.52 95.79
85 NYSE RBCP Fri, Jan 28, 2022 93.55 93.96 91.61 92.88
84 NYSE RBCP Thu, Jan 27, 2022 98.18 98.20 95.13 95.79
83 NYSE RBCP Wed, Jan 26, 2022 99.00 99.40 95.58 95.67
82 NYSE RBCP Tue, Jan 25, 2022 100.25 100.25 97.00 97.65
81 NYSE RBCP Mon, Jan 24, 2022 100.26 100.47 98.13 100.06
80 NYSE RBCP Fri, Jan 21, 2022 101.36 102.88 99.99 99.99
79 NYSE RBCP Thu, Jan 20, 2022 103.81 104.99 102.01 102.01
78 NYSE RBCP Wed, Jan 19, 2022 104.92 104.92 102.81 102.81
77 NYSE RBCP Tue, Jan 18, 2022 104.81 106.07 104.36 104.70
76 NYSE RBCP Fri, Jan 14, 2022 104.56 106.31 104.56 106.30
75 NYSE RBCP Thu, Jan 13, 2022 106.15 106.62 104.76 104.76
74 NYSE RBCP Wed, Jan 12, 2022 105.06 105.23 105.06 105.10
73 NYSE RBCP Tue, Jan 11, 2022 103.32 105.48 103.28 105.30
72 NYSE RBCP Mon, Jan 10, 2022 106.02 106.02 104.47 104.92
71 NYSE RBCP Fri, Jan 7, 2022 107.32 107.32 106.66 106.66
70 NYSE RBCP Thu, Jan 6, 2022 108.18 109.76 108.18 109.03
69 NYSE RBCP Wed, Jan 5, 2022 108.33 108.33 107.68 107.68
68 NYSE RBCP Tue, Jan 4, 2022 106.34 108.10 106.34 107.83
67 NYSE RBCP Mon, Jan 3, 2022 104.38 106.14 104.38 106.13
66 NYSE RBCP Fri, Dec 31, 2021 106.99 106.99 103.77 104.86
65 NYSE RBCP Thu, Dec 30, 2021 106.46 107.46 104.33 104.33
64 NYSE RBCP Wed, Dec 29, 2021 108.61 108.65 106.23 106.77
63 NYSE RBCP Tue, Dec 28, 2021 107.63 107.91 107.63 107.80
62 NYSE RBCP Mon, Dec 27, 2021 0.00 0.00 0.00 107.07
61 NYSE RBCP Thu, Dec 23, 2021 107.10 107.27 107.07 107.07
60 NYSE RBCP Wed, Dec 22, 2021 105.79 106.26 105.57 105.81
59 NYSE RBCP Tue, Dec 21, 2021 104.71 105.52 104.71 105.47
58 NYSE RBCP Mon, Dec 20, 2021 102.26 102.99 102.25 102.99
57 NYSE RBCP Fri, Dec 17, 2021 106.03 106.37 105.20 105.20
56 NYSE RBCP Thu, Dec 16, 2021 105.75 105.75 104.61 104.80
55 NYSE RBCP Wed, Dec 15, 2021 101.17 106.12 101.17 106.12
54 NYSE RBCP Tue, Dec 14, 2021 105.65 105.65 104.70 105.42
53 NYSE RBCP Mon, Dec 13, 2021 108.02 108.02 108.02 108.02
52 NYSE RBCP Fri, Dec 10, 2021 107.23 108.08 106.23 107.67
51 NYSE RBCP Thu, Dec 9, 2021 107.70 108.03 107.08 107.08
50 NYSE RBCP Wed, Dec 8, 2021 108.56 108.70 107.78 108.70
49 NYSE RBCP Tue, Dec 7, 2021 109.34 109.49 107.58 107.71
48 NYSE RBCP Mon, Dec 6, 2021 108.03 108.35 107.76 107.83
47 NYSE RBCP Fri, Dec 3, 2021 105.60 105.60 105.60 105.60
46 NYSE RBCP Thu, Dec 2, 2021 104.36 105.60 104.36 105.60
45 NYSE RBCP Wed, Dec 1, 2021 104.90 105.32 102.40 102.40
44 NYSE RBCP Tue, Nov 30, 2021 106.00 106.00 104.20 104.20
43 NYSE RBCP Mon, Nov 29, 2021 106.74 107.03 106.74 107.03
42 NYSE RBCP Wed, Nov 24, 2021 108.12 110.00 107.81 109.54
41 NYSE RBCP Tue, Nov 23, 2021 108.25 108.72 107.69 107.69
40 NYSE RBCP Mon, Nov 22, 2021 110.75 110.75 109.07 109.42
39 NYSE RBCP Fri, Nov 19, 2021 112.51 112.51 112.51 112.51
38 NYSE RBCP Thu, Nov 18, 2021 112.85 112.85 112.85 112.00
37 NYSE RBCP Wed, Nov 17, 2021 112.00 112.00 112.00 112.00
36 NYSE RBCP Tue, Nov 16, 2021 117.86 117.86 113.04 113.04
35 NYSE RBCP Mon, Nov 15, 2021 115.94 117.16 115.55 115.55
34 NYSE RBCP Fri, Nov 12, 2021 118.67 118.67 118.67 119.40
33 NYSE RBCP Thu, Nov 11, 2021 119.40 119.40 119.40 119.40
32 NYSE RBCP Wed, Nov 10, 2021 122.03 122.14 121.28 121.28
31 NYSE RBCP Tue, Nov 9, 2021 122.74 122.74 121.75 122.31
30 NYSE RBCP Mon, Nov 8, 2021 122.33 122.47 122.33 122.47
29 NYSE RBCP Fri, Nov 5, 2021 119.02 120.91 119.02 120.91
28 NYSE RBCP Thu, Nov 4, 2021 118.02 118.02 117.82 117.82
27 NYSE RBCP Wed, Nov 3, 2021 115.94 117.13 115.53 117.13
26 NYSE RBCP Tue, Nov 2, 2021 118.87 118.87 116.05 116.48
25 NYSE RBCP Mon, Nov 1, 2021 118.44 119.48 118.44 119.26
24 NYSE RBCP Thu, Oct 28, 2021 116.23 117.12 116.03 117.09
23 NYSE RBCP Wed, Oct 27, 2021 115.04 115.59 113.80 114.99
22 NYSE RBCP Tue, Oct 26, 2021 114.07 115.81 114.07 115.29
21 NYSE RBCP Mon, Oct 25, 2021 115.17 115.17 114.25 114.28
20 NYSE RBCP Fri, Oct 22, 2021 117.92 118.61 115.60 115.60
19 NYSE RBCP Thu, Oct 21, 2021 116.87 117.27 116.87 117.27
18 NYSE RBCP Wed, Oct 20, 2021 117.08 117.08 116.91 116.91
17 NYSE RBCP Tue, Oct 19, 2021 115.71 117.32 115.71 116.09
16 NYSE RBCP Mon, Oct 18, 2021 114.31 115.76 114.31 115.74
15 NYSE RBCP Fri, Oct 15, 2021 114.41 114.81 114.32 114.53
14 NYSE RBCP Thu, Oct 14, 2021 113.60 113.84 113.56 113.64
13 NYSE RBCP Wed, Oct 13, 2021 111.72 112.68 111.57 111.57
12 NYSE RBCP Tue, Oct 12, 2021 112.27 112.27 112.27 112.27
11 NYSE RBCP Mon, Oct 11, 2021 112.03 112.03 111.88 111.88
10 NYSE RBCP Fri, Oct 8, 2021 112.25 112.25 112.25 112.25
9 NYSE RBCP Thu, Oct 7, 2021 113.62 113.62 113.62 113.62
8 NYSE RBCP Wed, Oct 6, 2021 110.03 110.30 109.55 110.30
7 NYSE RBCP Tue, Oct 5, 2021 110.92 111.45 110.47 110.92
6 NYSE RBCP Mon, Oct 4, 2021 112.21 112.21 112.21 112.21
5 NYSE RBCP Fri, Oct 1, 2021 111.51 111.89 111.04 111.05
4 NYSE RBCP Thu, Sep 30, 2021 111.44 111.83 110.59 111.47
3 NYSE RBCP Wed, Sep 29, 2021 110.27 111.72 110.27 111.69
2 NYSE RBCP Tue, Sep 28, 2021 113.50 126.88 110.31 126.88
1 NYSE RBCP Mon, Sep 27, 2021 112.43 113.15 112.43 113.15
# Exchange Symbol Date Open High Low Close

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

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

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