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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 21.13 21.35 21.08 21.18 220,028 -0.22(-1.02%)
Nov 26, 2014 21.28 21.40 21.40 21.40 339,538 +0.14(+0.65%)
Nov 25, 2014 21.15 21.34 21.12 21.26 354,858 +0.13(+0.61%)
Nov 24, 2014 21.06 21.15 20.85 21.13 615,719 +0.15(+0.70%)
Nov 21, 2014 20.87 21.13 20.80 20.98 770,205 +0.26(+1.25%)
Nov 20, 2014 20.68 20.87 20.61 20.72 447,820 +0.02(+0.08%)
Nov 19, 2014 20.51 20.73 20.34 20.71 595,851 +0.17(+0.83%)
Nov 18, 2014 20.34 20.60 20.34 20.54 759,548 +0.23(+1.15%)
Nov 17, 2014 20.13 20.35 20.10 20.30 291,681 +0.15(+0.72%)
Nov 14, 2014 20.14 20.34 20.03 20.16 232,480 +0.07(+0.36%)
Nov 13, 2014 20.44 20.44 20.04 20.09 263,043 -0.31(-1.54%)
Nov 12, 2014 19.96 20.42 19.96 20.40 408,471 +0.41(+2.06%)
Nov 11, 2014 19.95 20.01 19.83 19.99 337,717 +0.06(+0.28%)
Nov 10, 2014 19.97 20.02 19.74 19.93 439,341 -0.04(-0.20%)
Nov 07, 2014 19.79 20.00 19.72 19.97 333,230 +0.20(+1.02%)
Nov 06, 2014 19.58 19.79 19.49 19.77 776,763 +0.23(+1.20%)
Nov 05, 2014 18.93 19.62 18.93 19.54 1,196,739 +0.56(+2.97%)
Nov 04, 2014 19.50 19.64 18.97 18.97 1,063,851 -0.64(-3.29%)
Nov 03, 2014 19.61 19.72 19.47 19.62 855,044 -0.04(-0.20%)
Oct 31, 2014 19.57 19.76 19.39 19.66 481,034 +0.15(+0.74%)
Oct 30, 2014 19.35 19.67 19.22 19.51 416,376 +0.15(+0.75%)
Oct 29, 2014 19.19 19.47 19.10 19.37 476,553 +0.16(+0.84%)
Oct 28, 2014 19.18 19.22 19.11 19.21 402,426 +0.10(+0.51%)
Oct 27, 2014 19.00 19.18 19.10 19.11 190,645 +0.01(+0.04%)
Oct 24, 2014 18.93 19.15 18.86 19.10 206,035 +0.17(+0.89%)
Oct 23, 2014 18.94 19.09 18.86 18.93 226,925 +0.07(+0.38%)
Oct 22, 2014 19.10 19.23 18.85 18.86 317,180 -0.23(-1.22%)
Oct 21, 2014 18.83 19.18 18.79 19.10 331,044 +0.34(+1.80%)
Oct 20, 2014 18.42 18.89 18.37 18.76 371,043 +0.26(+1.39%)
Oct 17, 2014 18.70 18.84 18.47 18.50 294,474 -0.11(-0.61%)
Oct 16, 2014 18.34 18.67 18.23 18.61 357,830 +0.06(+0.35%)
Oct 15, 2014 18.46 18.57 18.10 18.55 571,549 -0.03(-0.17%)
Oct 14, 2014 18.57 18.72 18.50 18.58 343,497 +0.01(+0.04%)
Oct 13, 2014 18.42 18.69 18.35 18.57 446,070 +0.15(+0.79%)
Oct 10, 2014 18.52 18.60 18.35 18.43 404,253 -0.12(-0.65%)
Oct 09, 2014 18.78 18.81 18.45 18.55 292,199 -0.31(-1.62%)
Oct 08, 2014 18.60 18.85 18.43 18.85 299,459 +0.31(+1.70%)
Oct 07, 2014 18.63 18.63 18.37 18.54 593,669 -0.11(-0.61%)
Oct 06, 2014 18.56 18.73 18.46 18.65 372,386 +0.11(+0.61%)
Oct 03, 2014 18.55 18.72 18.49 18.54 364,855 -0.02(-0.13%)
Oct 02, 2014 18.53 18.65 18.33 18.56 684,410 +0.10(+0.57%)
Oct 01, 2014 18.05 18.61 18.00 18.46 840,759 +0.41(+2.28%)
Sep 30, 2014 18.01 18.09 17.91 18.05 610,757 +0.07(+0.40%)
Sep 29, 2014 17.63 18.02 17.54 17.98 501,983 +0.28(+1.59%)
Sep 26, 2014 17.62 17.76 17.48 17.69 318,021 +0.12(+0.69%)
Sep 25, 2014 17.70 17.70 17.39 17.57 1,090,604 -0.11(-0.64%)
Sep 24, 2014 17.68 17.77 17.54 17.68 346,761 -0.02(-0.09%)
Sep 23, 2014 17.71 17.81 17.58 17.70 380,404 -0.08(-0.45%)
Sep 22, 2014 17.94 17.96 17.61 17.78 288,472 -0.20(-1.12%)
Sep 19, 2014 18.40 18.42 17.93 17.98 431,747 -0.33(-1.80%)
Sep 18, 2014 18.10 18.32 18.06 18.31 340,099 +0.28(+1.56%)
Sep 17, 2014 17.86 18.05 17.81 18.03 1,003,076 +0.19(+1.08%)
Sep 16, 2014 17.93 18.04 17.80 17.84 612,994 -0.14(-0.76%)
Sep 15, 2014 18.22 18.28 17.88 17.98 322,928 -0.20(-1.11%)
Sep 12, 2014 18.20 18.27 18.13 18.18 234,497 -0.08(-0.44%)
Sep 11, 2014 18.16 18.30 18.03 18.26 1,001,678 +0.06(+0.31%)
Sep 10, 2014 18.27 18.35 18.14 18.20 483,252 -0.08(-0.44%)
Sep 09, 2014 18.39 18.43 18.12 18.28 1,105,807 -0.10(-0.53%)
Sep 08, 2014 18.58 18.58 18.31 18.38 584,352 -0.20(-1.08%)
Sep 05, 2014 18.70 18.72 18.38 18.58 613,389 -0.11(-0.60%)
Sep 04, 2014 18.88 18.99 18.68 18.69 445,996 -0.17(-0.90%)
Sep 03, 2014 19.05 19.06 18.74 18.86 585,612 -0.10(-0.55%)
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.