• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    ROBEX RES (TSV:RBX)

    4.735 +0.085 (+1.83%)
    Streaming Delayed Price Updated: 2:35 PM EST, Nov 28, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 28, 2025 4.630 4.770 4.630 4.735 26,591 +0.08(+1.83%)
    Nov 27, 2025 4.760 4.780 4.650 4.650 20,099 -0.07(-1.48%)
    Nov 26, 2025 4.580 4.740 4.580 4.720 255,858 +0.14(+3.06%)
    Nov 25, 2025 4.450 4.750 4.200 4.580 109,849 +0.18(+4.09%)
    Nov 24, 2025 4.310 4.410 4.300 4.400 19,733 +0.15(+3.53%)
    Nov 21, 2025 4.230 4.340 4.230 4.250 20,381 -0.20(-4.49%)
    Nov 20, 2025 4.430 4.490 4.320 4.450 171,725 +0.03(+0.68%)
    Nov 19, 2025 4.210 4.420 4.210 4.420 66,150 +0.15(+3.51%)
    Nov 18, 2025 4.250 4.270 4.140 4.270 86,943 +0.00(+0.00%)
    Nov 17, 2025 4.500 4.600 4.250 4.270 52,899 -0.13(-2.95%)
    Nov 14, 2025 4.330 4.410 4.300 4.400 23,802 +0.03(+0.69%)
    Nov 13, 2025 4.290 4.410 4.250 4.370 108,210 +0.17(+4.05%)
    Nov 12, 2025 4.330 4.330 4.200 4.200 16,700 -0.03(-0.71%)
    Nov 11, 2025 4.270 4.270 4.160 4.230 8,182 +0.01(+0.24%)
    Nov 10, 2025 4.020 4.250 4.020 4.220 81,460 +0.13(+3.18%)
    Nov 07, 2025 4.150 4.150 4.045 4.090 14,302 -0.12(-2.85%)
    Nov 06, 2025 4.230 4.310 4.050 4.210 39,830 -0.12(-2.77%)
    Nov 05, 2025 4.450 4.450 4.280 4.330 34,275 +0.11(+2.61%)
    Nov 04, 2025 4.430 4.520 4.190 4.220 130,201 -0.38(-8.26%)
    Nov 03, 2025 4.490 4.600 4.450 4.600 39,041 +0.06(+1.32%)
    Oct 31, 2025 4.500 4.580 4.480 4.540 18,340 +0.03(+0.67%)
    Oct 30, 2025 4.610 4.690 4.500 4.510 27,316 -0.24(-5.05%)
    Oct 29, 2025 4.460 4.790 4.460 4.750 36,244 +0.23(+5.09%)
    Oct 28, 2025 4.600 4.650 4.520 4.520 48,227 -0.10(-2.16%)
    Oct 27, 2025 4.780 4.780 4.500 4.620 47,514 -0.08(-1.70%)
    Oct 24, 2025 4.550 4.720 4.550 4.700 8,804 +0.03(+0.64%)
    Oct 23, 2025 4.700 4.700 4.560 4.670 23,471 +0.12(+2.64%)
    Oct 22, 2025 4.610 4.800 4.530 4.550 81,690 -0.03(-0.66%)
    Oct 21, 2025 4.820 4.820 4.525 4.580 142,846 -0.22(-4.58%)
    Oct 20, 2025 4.800 4.860 4.710 4.800 42,487 +0.14(+3.00%)
    Oct 17, 2025 4.910 4.910 4.600 4.660 60,455 -0.26(-5.28%)
    Oct 16, 2025 4.570 4.980 4.550 4.920 224,149 +0.36(+7.89%)
    Oct 15, 2025 4.560 4.680 4.475 4.560 66,251 +0.00(+0.00%)
    Oct 14, 2025 4.490 4.620 4.400 4.560 77,512 +0.21(+4.83%)
    Oct 10, 2025 4.350 0 +0.03(+0.69%)
    Oct 09, 2025 4.700 4.700 4.230 4.320 96,714 -0.25(-5.47%)
    Oct 08, 2025 4.390 4.600 4.380 4.570 97,191 +0.22(+5.06%)
    Oct 07, 2025 4.400 4.490 4.310 4.350 58,183 +0.08(+1.87%)
    Oct 06, 2025 4.140 4.330 4.080 4.270 125,954 +0.26(+6.48%)
    Oct 03, 2025 3.990 4.020 3.990 4.010 5,233 +0.04(+1.01%)
    Oct 02, 2025 3.970 4.060 3.890 3.970 51,470 -0.08(-1.98%)
    Oct 01, 2025 3.820 4.080 3.770 4.050 184,060 +0.35(+9.46%)
    Sep 30, 2025 3.550 3.930 3.550 3.700 101,278 +0.15(+4.23%)
    Sep 29, 2025 3.550 3.600 3.530 3.550 90,786 +0.00(+0.00%)
    Sep 26, 2025 3.640 3.640 3.460 3.550 78,143 +0.01(+0.28%)
    Sep 25, 2025 3.620 3.650 3.510 3.540 63,719 -0.06(-1.67%)
    Sep 24, 2025 3.710 3.740 3.600 3.600 29,540 -0.02(-0.55%)
    Sep 23, 2025 3.750 3.760 3.620 3.620 44,417 -0.09(-2.43%)
    Sep 22, 2025 3.760 3.840 3.700 3.710 61,316 -0.07(-1.85%)
    Sep 19, 2025 3.620 3.850 3.610 3.780 247,858 +0.10(+2.72%)
    Sep 18, 2025 3.700 3.890 3.610 3.680 20,335 -0.02(-0.54%)
    Sep 17, 2025 3.920 3.930 3.700 3.700 13,678 -0.18(-4.64%)
    Sep 16, 2025 3.940 3.940 3.800 3.880 15,266 -0.02(-0.51%)
    Sep 15, 2025 3.770 3.930 3.770 3.900 18,219 +0.09(+2.36%)
    Sep 12, 2025 3.880 3.970 3.740 3.810 100,924 -0.09(-2.31%)
    Sep 11, 2025 3.850 4.000 3.810 3.900 78,389 +0.10(+2.63%)
    Sep 10, 2025 3.650 3.810 3.650 3.800 34,684 +0.10(+2.70%)
    Sep 09, 2025 3.690 3.730 3.650 3.700 70,930 +0.01(+0.27%)
    Sep 08, 2025 3.690 3.750 3.675 3.690 77,723 +0.08(+2.22%)
    Sep 05, 2025 3.500 3.630 3.490 3.610 33,494 +0.03(+0.84%)
    Sep 04, 2025 3.400 3.580 3.400 3.580 32,896 +0.00(+0.00%)
    Sep 03, 2025 3.700 3.700 3.400 3.580 90,914 +0.01(+0.28%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.