The RBB Fund, Inc. (ZTEN) Historical Stock Data
50.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZTEN is down -0.02% a day on average. There have been 21 days where The RBB Fund, Inc. closed green and 9 days where ZTEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 50.70 | 50.86 | ↑$0.16 (0.31%) | 50.70 | 50.86 | 406 |
| 2024-11-29 | 51.02 | 51.03 | ↑$0.01 (0.01%) | 51.02 | 51.03 | 21.54K |
| 2024-11-27 | 50.72 | 50.76 | ↑$0.04 (0.07%) | 50.72 | 50.76 | 668.38K |
| 2024-11-26 | 50.52 | 50.60 | ↑$0.08 (0.16%) | 50.52 | 50.60 | 125 |
| 2024-11-25 | 50.70 | 50.70 | ↑$0.00 (0.00%) | 50.70 | 50.70 | 30 |
| 2024-11-22 | 50.16 | 50.16 | ↑$0.00 (0.00%) | 50.16 | 50.16 | 109 |
| 2024-11-21 | 50.14 | 50.14 | ↑$0.00 (0.00%) | 50.14 | 50.17 | 0.92K |
| 2024-11-20 | 50.13 | 50.18 | ↑$0.05 (0.10%) | 50.12 | 50.21 | 3.39K |
| 2024-11-19 | 50.27 | 50.23 | ↓$0.04 (-0.09%) | 50.23 | 50.28 | 2.08K |
| 2024-11-18 | 50.12 | 50.12 | ↑$0.00 (0.00%) | 50.12 | 50.12 | 5 |
| 2024-11-15 | 50.02 | 50.02 | ↑$0.00 (0.00%) | 50.02 | 50.02 | 2 |
| 2024-11-14 | 50.10 | 49.99 | ↓$0.11 (-0.21%) | 49.99 | 50.11 | 3.30K |
| 2024-11-13 | 50.03 | 50.03 | ↑$0.00 (0.00%) | 50.03 | 50.03 | 103 |
| 2024-11-12 | 50.11 | 50.11 | ↑$0.00 (0.00%) | 50.11 | 50.11 | 2 |
| 2024-11-11 | 50.49 | 50.49 | ↑$0.00 (0.00%) | 50.49 | 50.49 | 8 |
| 2024-11-08 | 50.60 | 50.60 | ↑$0.00 (0.00%) | 50.60 | 50.60 | 85 |
| 2024-11-07 | 50.45 | 50.49 | ↑$0.04 (0.08%) | 50.45 | 50.52 | 7.64K |
| 2024-11-06 | 49.95 | 49.96 | ↑$0.01 (0.02%) | 49.94 | 49.97 | 5.22K |
| 2024-11-05 | 50.13 | 50.39 | ↑$0.26 (0.52%) | 50.12 | 50.39 | 5.17K |
| 2024-11-04 | 50.30 | 50.20 | ↓$0.10 (-0.20%) | 50.20 | 50.30 | 1.14K |
| 2024-11-01 | 50.22 | 49.91 | ↓$0.31 (-0.63%) | 49.91 | 50.22 | 23.32K |
| 2024-10-31 | 50.47 | 50.36 | ↓$0.11 (-0.21%) | 50.36 | 50.47 | 208 |
| 2024-10-30 | 50.61 | 50.48 | ↓$0.13 (-0.26%) | 50.48 | 50.62 | 40.94K |
| 2024-10-29 | 50.53 | 50.57 | ↑$0.04 (0.09%) | 50.51 | 50.57 | 34.11K |
| 2024-10-28 | 50.57 | 50.52 | ↓$0.05 (-0.10%) | 50.52 | 50.57 | 400 |
| 2024-10-25 | 50.57 | 50.57 | ↑$0.00 (0.00%) | 50.57 | 50.57 | 15 |
| 2024-10-24 | 50.68 | 50.68 | ↑$0.00 (0.00%) | 50.68 | 50.68 | 15 |
| 2024-10-23 | 50.58 | 50.56 | ↓$0.02 (-0.04%) | 50.55 | 50.58 | 557 |
| 2024-10-22 | 50.70 | 50.72 | ↑$0.02 (0.04%) | 50.70 | 50.72 | 102 |
| 2024-10-21 | 50.88 | 50.74 | ↓$0.14 (-0.28%) | 50.74 | 50.88 | 168 |
Create an account or log in to view more rows.
$ZTEN going down
$ZTEN what happens?
$ZTEN Green by EOD guarentee
$ZTEN gonna take my L with this one
$ZTEN I would not be a bear now
$ZTEN buy the fear
$ZTEN hello
please hold.
$ZTEN the bulls in here
$ZTEN super bullish