Rb Global Inc (TSX: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	129.32	132.05	129.32	130.72	174,330	+0.86(+0.66%)
Nov 14, 2024	127.24	130.50	127.24	129.86	155,503	+2.24(+1.76%)
Nov 13, 2024	129.14	130.12	127.15	127.62	218,802	-1.88(-1.45%)
Nov 12, 2024	130.43	130.72	129.03	129.50	108,185	-1.00(-0.77%)
Nov 11, 2024	128.13	131.96	128.13	130.50	230,194	+2.68(+2.10%)
Nov 08, 2024	118.96	129.58	118.96	127.82	304,686	+4.00(+3.23%)
Nov 07, 2024	124.42	124.54	122.65	123.82	102,888	-0.61(-0.49%)
Nov 06, 2024	121.77	124.81	120.94	124.43	170,865	+4.58(+3.82%)
Nov 05, 2024	118.94	120.58	118.27	119.85	102,227	+1.15(+0.97%)
Nov 04, 2024	118.40	119.33	117.92	118.70	125,183	-0.09(-0.08%)
Nov 01, 2024	117.97	118.90	117.40	118.79	120,618	+0.82(+0.70%)
Oct 31, 2024	119.62	119.62	117.40	117.97	247,921	-1.90(-1.59%)
Oct 30, 2024	119.92	120.79	119.38	119.87	104,768	-0.72(-0.60%)
Oct 29, 2024	119.56	120.96	118.50	120.59	128,119	+1.04(+0.87%)
Oct 28, 2024	118.42	120.20	118.42	119.55	136,719	+1.55(+1.31%)
Oct 25, 2024	117.31	118.15	117.08	118.00	83,061	+0.77(+0.66%)
Oct 24, 2024	118.09	118.09	116.12	117.23	151,429	-1.25(-1.06%)
Oct 23, 2024	119.26	119.57	117.78	118.48	90,801	-0.79(-0.66%)
Oct 22, 2024	118.85	119.78	118.14	119.27	139,403	-0.11(-0.09%)
Oct 21, 2024	111.89	120.64	111.89	119.38	256,999	+7.39(+6.60%)
Oct 18, 2024	111.59	112.21	110.47	111.99	107,180	+0.71(+0.64%)
Oct 17, 2024	108.47	111.28	108.47	111.28	331,953	+3.07(+2.84%)
Oct 16, 2024	111.48	111.56	108.08	108.21	312,091	-3.22(-2.89%)
Oct 15, 2024	111.78	112.37	110.67	111.43	192,415	+1.23(+1.12%)
Oct 11, 2024				110.20	0	+0.91(+0.83%)
Oct 10, 2024	110.59	110.59	109.07	109.29	107,808	-1.57(-1.42%)
Oct 09, 2024	111.09	111.09	109.62	110.86	92,458	-0.23(-0.21%)
Oct 08, 2024	109.44	111.16	109.44	111.09	150,232	+1.62(+1.48%)
Oct 07, 2024	109.88	109.88	108.27	109.47	86,939	-0.70(-0.64%)
Oct 04, 2024	109.05	110.28	108.60	110.17	109,892	+1.63(+1.50%)
Oct 03, 2024	107.92	108.67	107.21	108.54	282,995	+0.55(+0.51%)
Oct 02, 2024	107.78	109.35	107.77	107.99	86,608	+0.05(+0.05%)
Oct 01, 2024	108.61	109.13	107.21	107.94	123,511	-0.91(-0.84%)
Sep 30, 2024	107.83	108.87	105.60	108.85	276,349	+0.34(+0.31%)
Sep 27, 2024	108.94	109.79	108.11	108.51	156,140	-0.27(-0.25%)
Sep 26, 2024	111.11	111.11	108.61	108.78	170,976	-1.97(-1.78%)
Sep 25, 2024	112.83	113.23	110.73	110.75	119,192	-2.37(-2.10%)
Sep 24, 2024	114.38	114.38	112.41	113.12	103,678	-0.81(-0.71%)
Sep 23, 2024	114.24	114.25	113.08	113.93	113,903	-0.55(-0.48%)
Sep 20, 2024	115.29	115.73	113.88	114.48	688,265	-1.24(-1.07%)
Sep 19, 2024	115.83	116.02	114.97	115.72	136,699	+1.47(+1.29%)
Sep 18, 2024	114.40	114.95	113.16	114.25	119,221	-0.49(-0.43%)
Sep 17, 2024	116.25	116.55	113.54	114.74	88,734	-0.92(-0.80%)
Sep 16, 2024	115.80	116.70	115.11	115.66	98,461	+0.00(+0.00%)
Sep 13, 2024	115.31	116.59	114.66	115.66	134,126	+0.35(+0.30%)
Sep 12, 2024	114.83	115.52	114.16	115.31	72,580	+0.49(+0.43%)
Sep 11, 2024	113.42	115.03	112.58	114.82	110,739	+0.50(+0.44%)
Sep 10, 2024	113.86	114.40	112.78	114.32	126,600	+1.10(+0.97%)
Sep 09, 2024	112.70	113.34	111.40	113.22	100,761	+1.14(+1.02%)
Sep 06, 2024	113.27	114.73	111.59	112.08	171,346	-1.18(-1.04%)
Sep 05, 2024	113.20	113.75	112.14	113.26	182,549	-0.29(-0.26%)
Sep 04, 2024	113.74	114.02	112.64	113.55	105,862	-0.60(-0.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.