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 (%)
Dec 30, 2016 28.91 28.91 28.91 0 +0.04(+0.15%)
Dec 29, 2016 28.61 28.99 28.49 28.87 466,642 +0.14(+0.47%)
Dec 28, 2016 29.02 29.18 28.54 28.73 595,055 -0.20(-0.68%)
Dec 27, 2016 30.09 30.19 28.84 28.93 1,010,050 -1.71(-5.58%)
Dec 23, 2016 30.64 30.64 30.64 0 +0.66(+2.21%)
Dec 22, 2016 32.16 32.16 29.93 29.97 1,199,496 -2.29(-7.09%)
Dec 21, 2016 31.93 32.35 31.93 32.26 467,863 +0.30(+0.93%)
Dec 20, 2016 31.85 32.17 31.78 31.96 759,076 +0.27(+0.86%)
Dec 19, 2016 31.95 32.13 31.28 31.69 1,065,029 -0.26(-0.82%)
Dec 16, 2016 32.63 32.69 31.89 31.95 1,243,976 -0.62(-1.91%)
Dec 15, 2016 32.43 32.87 32.43 32.58 556,872 +0.08(+0.24%)
Dec 14, 2016 33.14 33.23 32.46 32.50 405,724 -0.77(-2.30%)
Dec 13, 2016 33.30 33.43 32.85 33.26 681,827 +0.09(+0.26%)
Dec 12, 2016 33.43 33.47 33.06 33.18 467,175 -0.23(-0.69%)
Dec 09, 2016 33.49 33.78 33.17 33.41 786,838 -0.07(-0.20%)
Dec 08, 2016 33.98 33.98 32.69 33.48 639,053 -0.05(-0.15%)
Dec 07, 2016 32.28 33.62 32.28 33.53 820,213 +1.27(+3.93%)
Dec 06, 2016 32.10 32.30 31.73 32.26 686,970 +0.03(+0.11%)
Dec 05, 2016 31.68 32.24 31.61 32.23 1,162,219 +0.55(+1.74%)
Dec 02, 2016 32.91 32.91 31.57 31.67 579,682 -1.23(-3.75%)
Dec 01, 2016 32.65 33.06 32.34 32.91 788,207 +0.40(+1.23%)
Nov 30, 2016 32.30 32.67 32.20 32.51 668,474 +0.43(+1.33%)
Nov 29, 2016 31.83 32.24 31.83 32.08 490,186 +0.09(+0.29%)
Nov 28, 2016 32.17 32.81 31.94 31.99 485,176 -0.25(-0.76%)
Nov 25, 2016 32.40 32.46 32.12 32.24 152,164 +0.08(+0.26%)
Nov 23, 2016 32.15 32.15 32.15 0 -0.05(-0.16%)
Nov 22, 2016 31.59 32.29 31.43 32.20 587,942 +0.66(+2.08%)
Nov 21, 2016 31.39 31.59 31.29 31.54 643,278 +0.28(+0.89%)
Nov 18, 2016 31.20 31.34 31.03 31.27 373,909 +0.09(+0.30%)
Nov 17, 2016 31.39 31.39 30.94 31.17 484,502 -0.20(-0.64%)
Nov 16, 2016 31.59 31.59 31.23 31.38 633,865 -0.13(-0.40%)
Nov 15, 2016 31.47 31.65 31.38 31.50 576,905 +0.08(+0.24%)
Nov 14, 2016 31.48 31.60 31.32 31.43 521,983 +0.06(+0.19%)
Nov 11, 2016 31.43 31.51 31.06 31.37 472,366 +0.03(+0.11%)
Nov 10, 2016 30.02 31.81 29.99 31.33 1,008,121 +1.37(+4.56%)
Nov 09, 2016 28.91 30.06 28.78 29.97 890,877 +0.73(+2.51%)
Nov 08, 2016 29.57 29.23 29.23 258,710 -0.29(-0.97%)
Nov 07, 2016 29.28 29.65 29.25 29.52 504,768 +0.49(+1.68%)
Nov 04, 2016 28.87 29.26 28.69 29.03 326,096 +0.14(+0.50%)
Nov 03, 2016 28.70 29.11 28.63 28.89 436,792 +0.22(+0.76%)
Nov 02, 2016 28.82 28.91 28.63 28.67 513,146 -0.08(-0.29%)
Nov 01, 2016 29.16 29.32 28.61 28.75 601,945 -0.40(-1.36%)
Oct 31, 2016 29.05 29.26 28.85 29.15 254,545 +0.09(+0.32%)
Oct 28, 2016 29.07 29.34 28.92 29.06 271,241 +0.03(+0.12%)
Oct 27, 2016 29.19 29.19 28.89 29.02 393,184 -0.10(-0.35%)
Oct 26, 2016 29.13 29.20 28.88 29.13 350,238 -0.03(-0.09%)
Oct 25, 2016 29.40 29.40 29.08 29.15 246,682 -0.27(-0.92%)
Oct 24, 2016 29.84 29.89 29.32 29.42 227,680 -0.35(-1.16%)
Oct 21, 2016 29.61 29.84 29.52 29.77 218,083 -0.10(-0.34%)
Oct 20, 2016 29.79 29.92 29.69 29.87 263,457 -0.01(-0.03%)
Oct 19, 2016 29.94 30.04 29.77 29.88 442,141 +0.08(+0.28%)
Oct 18, 2016 29.92 29.99 29.73 29.79 604,381 +0.14(+0.48%)
Oct 17, 2016 29.90 29.90 29.52 29.65 359,079 -0.24(-0.79%)
Oct 14, 2016 30.06 30.20 29.87 29.88 530,130 -0.04(-0.14%)
Oct 13, 2016 29.90 30.09 29.66 29.93 438,734 -0.17(-0.56%)
Oct 12, 2016 30.00 30.14 29.79 30.09 395,648 +0.10(+0.34%)
Oct 11, 2016 29.93 30.03 29.69 29.99 525,354 -0.24(-0.81%)
Oct 10, 2016 29.99 30.58 29.96 30.24 424,207 +0.60(+2.02%)
Oct 07, 2016 30.01 30.01 29.50 29.64 391,093 -0.35(-1.15%)
Oct 06, 2016 29.77 30.05 29.75 29.99 275,136 +0.07(+0.23%)
Oct 05, 2016 29.78 30.07 29.65 29.92 436,394 +0.21(+0.71%)
Oct 04, 2016 30.39 30.63 29.67 29.71 738,491 -0.63(-2.08%)
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.