L&G ROBO Global Robotics ... (ROBO)
AMEX: ROBO
· Real-Time Price · USD
64.86
-0.50 (-0.76%)
At close: Sep 12, 2025, 11:02 AM
ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 64.47 | 65.46 | 64.47 | 65.36 | 65.36 | 1.82% | 99,967 |
| Sep 10, 2025 | 64.44 | 64.68 | 64.11 | 64.19 | 64.19 | -0.17% | 53,700 |
| Sep 9, 2025 | 64.82 | 64.82 | 64.12 | 64.30 | 64.30 | -0.63% | 39,900 |
| Sep 8, 2025 | 64.54 | 64.90 | 64.47 | 64.71 | 64.71 | 1.16% | 60,118 |
| Sep 5, 2025 | 63.78 | 64.45 | 63.48 | 63.97 | 63.97 | 1.25% | 37,300 |
| Sep 4, 2025 | 62.45 | 63.18 | 62.24 | 63.18 | 63.18 | 0.96% | 46,674 |
| Sep 3, 2025 | 62.62 | 62.87 | 62.36 | 62.58 | 62.58 | 0.06% | 26,539 |
| Sep 2, 2025 | 62.64 | 62.65 | 61.95 | 62.54 | 62.54 | -1.90% | 81,206 |
| Aug 29, 2025 | 64.43 | 64.43 | 63.50 | 63.75 | 63.75 | -1.27% | 54,342 |
| Aug 28, 2025 | 64.28 | 64.75 | 64.20 | 64.57 | 64.57 | 0.44% | 37,800 |
| Aug 27, 2025 | 63.77 | 64.31 | 63.66 | 64.29 | 64.29 | 0.52% | 23,500 |
| Aug 26, 2025 | 63.88 | 64.24 | 63.71 | 63.96 | 63.96 | 0.53% | 23,300 |
| Aug 25, 2025 | 63.82 | 64.07 | 63.62 | 63.62 | 63.62 | -0.75% | 46,232 |
| Aug 22, 2025 | 62.41 | 64.29 | 62.41 | 64.10 | 64.10 | 2.82% | 51,200 |
| Aug 21, 2025 | 62.41 | 62.54 | 62.10 | 62.34 | 62.34 | -0.02% | 31,209 |
| Aug 20, 2025 | 62.56 | 62.91 | 61.93 | 62.35 | 62.35 | -1.28% | 73,000 |
| Aug 19, 2025 | 63.55 | 63.90 | 63.11 | 63.16 | 63.16 | -1.07% | 48,800 |
| Aug 18, 2025 | 63.76 | 63.86 | 63.38 | 63.84 | 63.84 | 0.46% | 49,200 |
| Aug 15, 2025 | 64.21 | 64.21 | 63.50 | 63.55 | 63.55 | -0.44% | 52,965 |
| Aug 14, 2025 | 64.02 | 64.02 | 63.28 | 63.83 | 63.83 | -0.62% | 40,204 |