Rbb Fund Inc - Us Treasury 3 Month Bill ETF (TBIL) Historical Stock Data
49.87 ↑0.01 (0.01%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TBIL is down 0.00% a day on average. There have been 21 days where Rbb Fund Inc - Us Treasury 3 Month Bill ETF closed green and 9 days where TBIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 49.87 | 49.86 | ↓$0.01 (-0.02%) | 49.85 | 49.87 | 1.72M |
| 2024-05-03 | 49.85 | 49.86 | ↑$0.00 (0.01%) | 49.85 | 49.86 | 1.07M |
| 2024-05-02 | 49.85 | 49.85 | ↑$0.00 (0.00%) | 49.84 | 49.85 | 1M |
| 2024-05-01 | 49.83 | 49.83 | ↑$0.00 (0.00%) | 49.82 | 49.83 | 2.03M |
| 2024-04-30 | 50.04 | 50.02 | ↓$0.02 (-0.04%) | 50.02 | 50.04 | 1.25M |
| 2024-04-29 | 50.03 | 50.02 | ↓$0.01 (-0.02%) | 50.02 | 50.03 | 1.19M |
| 2024-04-26 | 50.02 | 50.02 | ↑$0.00 (0.00%) | 50.01 | 50.02 | 719.46K |
| 2024-04-25 | 50.01 | 50.01 | ↑$0.00 (0.00%) | 50.01 | 50.02 | 896.94K |
| 2024-04-24 | 49.99 | 50.00 | ↑$0.01 (0.02%) | 49.99 | 50.00 | 571.39K |
| 2024-04-23 | 49.99 | 49.99 | ↑$0.00 (0.00%) | 49.98 | 49.99 | 856.74K |
| 2024-04-22 | 49.98 | 49.97 | ↓$0.01 (-0.02%) | 49.97 | 49.98 | 1.08M |
| 2024-04-19 | 49.97 | 49.97 | ↑$0.00 (0.00%) | 49.97 | 49.98 | 0.97M |
| 2024-04-18 | 49.96 | 49.96 | ↑$0.00 (0.00%) | 49.96 | 49.97 | 746.43K |
| 2024-04-17 | 49.95 | 49.95 | ↑$0.00 (0.00%) | 49.94 | 49.95 | 1.49M |
| 2024-04-16 | 49.94 | 49.93 | ↓$0.01 (-0.02%) | 49.93 | 49.95 | 1.12M |
| 2024-04-15 | 49.93 | 49.93 | ↑$0.00 (0.00%) | 49.92 | 49.94 | 1.35M |
| 2024-04-12 | 49.93 | 49.93 | ↑$0.00 (0.00%) | 49.92 | 49.93 | 861.42K |
| 2024-04-11 | 49.91 | 49.91 | ↑$0.00 (0.00%) | 49.91 | 49.94 | 1.30M |
| 2024-04-10 | 49.89 | 49.89 | ↑$0.00 (0.00%) | 49.89 | 49.90 | 1.08M |
| 2024-04-09 | 49.88 | 49.89 | ↑$0.01 (0.02%) | 49.88 | 49.89 | 593.91K |
| 2024-04-08 | 49.89 | 49.88 | ↓$0.01 (-0.02%) | 49.88 | 49.89 | 864.03K |
| 2024-04-05 | 49.88 | 49.88 | ↑$0.00 (0.00%) | 49.87 | 49.88 | 800.51K |
| 2024-04-04 | 49.86 | 49.87 | ↑$0.01 (0.02%) | 49.86 | 49.87 | 0.95M |
| 2024-04-03 | 49.85 | 49.84 | ↓$0.01 (-0.02%) | 49.84 | 49.85 | 0.97M |
| 2024-04-02 | 49.83 | 49.83 | ↑$0.00 (0.00%) | 49.83 | 49.84 | 1M |
| 2024-04-01 | 49.85 | 49.83 | ↓$0.02 (-0.04%) | 49.83 | 49.85 | 1.35M |
| 2024-03-28 | 50.05 | 50.03 | ↓$0.02 (-0.04%) | 50.03 | 50.05 | 1.24M |
| 2024-03-27 | 50.04 | 50.04 | ↑$0.00 (0.00%) | 50.03 | 50.04 | 751.98K |
| 2024-03-26 | 50.01 | 50.02 | ↑$0.01 (0.02%) | 50.01 | 50.02 | 716.87K |
| 2024-03-25 | 49.99 | 50.01 | ↑$0.02 (0.04%) | 49.99 | 50.01 | 777.62K |
Create an account or log in to view more rows.
$TBIL fake wall lets break it
$TBIL not worrying
$TBIL BULLS ALPHA
BEARS BETA
$TBIL Bears get cremated today
$TBIL wow you bulls are losers
$TBIL called it
$TBIL Waiting waiting waiting — you know for what !!! Announcement!!!
$TBIL make it rain
let’s see some green
$TBIL very nice
$TBIL Chill out and chill some more. It's all temporary.