Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rb Global Inc (NY: RBA )

84.74 -1.47 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 55.75 55.91 55.13 55.79 900,994 +0.26(+0.47%)
May 05, 2023 54.57 55.84 54.57 55.52 933,432 +1.12(+2.06%)
May 04, 2023 55.09 55.16 53.90 54.40 1,581,949 -0.50(-0.91%)
May 03, 2023 54.91 55.32 54.61 54.90 1,152,712 +0.21(+0.39%)
May 02, 2023 55.54 55.64 54.37 54.68 1,431,791 -1.13(-2.03%)
May 01, 2023 55.64 56.14 55.58 55.82 873,673 +0.02(+0.03%)
Apr 28, 2023 55.33 56.01 55.32 55.80 855,836 +0.47(+0.85%)
Apr 27, 2023 54.50 55.41 54.23 55.33 978,771 +0.90(+1.65%)
Apr 26, 2023 55.25 55.51 54.30 54.43 712,487 -0.82(-1.48%)
Apr 25, 2023 56.49 56.53 55.06 55.25 1,135,833 -1.35(-2.38%)
Apr 24, 2023 57.11 57.34 56.56 56.60 690,839 -0.67(-1.18%)
Apr 21, 2023 56.87 57.48 56.82 57.27 752,000 +0.42(+0.74%)
Apr 20, 2023 56.89 57.10 56.59 56.85 802,404 -0.20(-0.34%)
Apr 19, 2023 57.46 57.56 56.81 57.05 924,820 -0.60(-1.05%)
Apr 18, 2023 57.48 57.90 57.39 57.65 1,116,555 +0.26(+0.46%)
Apr 17, 2023 57.53 58.07 57.24 57.39 2,833,095 +0.00(+0.00%)
Apr 14, 2023 57.15 57.88 56.86 57.39 1,052,668 -0.09(-0.15%)
Apr 13, 2023 57.37 57.98 57.10 57.47 2,198,607 +0.24(+0.43%)
Apr 12, 2023 57.35 57.78 57.20 57.23 2,008,868 +0.13(+0.22%)
Apr 11, 2023 56.15 57.55 55.79 57.10 3,356,671 +1.28(+2.29%)
Apr 10, 2023 54.73 55.90 54.72 55.83 1,377,696 +0.84(+1.53%)
Apr 06, 2023 54.66 55.06 54.29 54.99 1,395,414 +0.28(+0.52%)
Apr 05, 2023 54.44 54.88 54.28 54.70 1,885,252 +0.07(+0.12%)
Apr 04, 2023 55.11 55.37 54.32 54.64 2,072,745 -0.31(-0.57%)
Apr 03, 2023 54.92 55.07 54.60 54.95 1,726,486 +0.03(+0.05%)
Mar 31, 2023 54.11 54.94 54.06 54.92 2,179,393 +0.90(+1.66%)
Mar 30, 2023 54.98 55.43 53.97 54.02 1,428,672 -0.05(-0.09%)
Mar 29, 2023 54.56 54.61 53.97 54.07 1,831,409 -0.10(-0.18%)
Mar 28, 2023 53.95 54.89 53.83 54.17 3,914,343 +0.10(+0.18%)
Mar 27, 2023 53.56 54.29 53.44 54.07 2,616,814 +0.97(+1.82%)
Mar 24, 2023 52.49 53.20 52.06 53.10 3,857,501 +0.21(+0.41%)
Mar 23, 2023 52.99 54.16 52.84 52.89 3,626,638 -0.01(-0.02%)
Mar 22, 2023 52.02 53.83 52.02 52.90 3,818,986 +0.98(+1.88%)
Mar 21, 2023 51.23 52.73 51.22 51.92 15,996,519 +1.47(+2.92%)
Mar 20, 2023 50.28 51.44 50.01 50.45 6,928,357 -0.05(-0.09%)
Mar 17, 2023 51.01 51.05 50.08 50.50 3,554,626 -0.73(-1.42%)
Mar 16, 2023 50.02 51.70 49.27 51.22 5,462,421 +0.73(+1.44%)
Mar 15, 2023 50.83 51.21 50.24 50.50 5,868,479 -0.64(-1.25%)
Mar 14, 2023 52.36 52.99 50.41 51.14 8,573,172 -0.92(-1.76%)
Mar 13, 2023 53.80 54.10 51.61 52.06 8,975,805 -1.60(-2.97%)
Mar 10, 2023 55.29 56.06 51.78 53.65 17,414,184 -1.88(-3.39%)
Mar 09, 2023 57.60 58.38 55.41 55.53 5,766,467 -1.89(-3.29%)
Mar 08, 2023 57.27 57.70 56.85 57.43 3,724,508 -0.07(-0.12%)
Mar 07, 2023 58.55 58.55 57.17 57.49 4,818,229 -0.70(-1.20%)
Mar 06, 2023 60.21 61.04 56.98 58.19 8,771,759 +1.77(+3.13%)
Mar 03, 2023 56.15 56.76 55.89 56.42 2,834,046 -0.28(-0.49%)
Mar 02, 2023 57.19 57.63 56.61 56.70 2,363,854 -0.78(-1.36%)
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.