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 31, 2021 57.13 57.50 56.90 57.27 237,118 -0.02(-0.03%)
Dec 30, 2021 57.81 57.86 57.26 57.29 276,424 -0.22(-0.39%)
Dec 29, 2021 57.63 58.20 57.51 57.51 314,081 -0.19(-0.32%)
Dec 28, 2021 58.23 58.43 57.42 57.70 210,584 -0.38(-0.66%)
Dec 27, 2021 57.46 58.14 56.95 58.08 210,452 +0.78(+1.36%)
Dec 23, 2021 56.68 57.57 56.34 57.31 368,784 +0.51(+0.89%)
Dec 22, 2021 57.10 57.19 56.32 56.80 434,342 -0.28(-0.49%)
Dec 21, 2021 56.79 57.22 56.34 57.08 661,014 +0.87(+1.55%)
Dec 20, 2021 57.93 58.07 55.72 56.21 641,392 -2.38(-4.06%)
Dec 17, 2021 58.68 59.55 58.32 58.59 728,725 -0.74(-1.25%)
Dec 16, 2021 59.75 60.12 58.81 59.33 570,484 +0.04(+0.06%)
Dec 15, 2021 59.71 59.71 58.62 59.29 462,268 -0.27(-0.46%)
Dec 14, 2021 61.58 61.72 59.35 59.56 795,447 -2.11(-3.41%)
Dec 13, 2021 63.03 63.03 61.64 61.67 554,103 -1.51(-2.38%)
Dec 10, 2021 63.70 63.79 62.73 63.17 377,733 -0.53(-0.84%)
Dec 09, 2021 65.56 65.76 63.63 63.71 398,846 -2.07(-3.14%)
Dec 08, 2021 66.40 66.41 65.48 65.78 321,196 -0.51(-0.76%)
Dec 07, 2021 65.98 67.04 65.66 66.28 287,349 +1.20(+1.84%)
Dec 06, 2021 64.25 65.38 64.13 65.08 201,595 +0.93(+1.44%)
Dec 03, 2021 64.83 65.22 63.47 64.16 253,829 -0.34(-0.52%)
Dec 02, 2021 62.64 64.69 62.64 64.49 596,248 +1.96(+3.14%)
Dec 01, 2021 64.18 64.43 62.43 62.53 696,737 -0.98(-1.55%)
Nov 30, 2021 64.67 65.13 63.32 63.51 457,483 -1.52(-2.33%)
Nov 29, 2021 65.31 65.80 64.58 65.03 418,588 +0.36(+0.56%)
Nov 26, 2021 64.92 65.74 64.49 64.66 191,418 -1.15(-1.75%)
Nov 24, 2021 65.15 65.90 64.85 65.81 168,848 +0.22(+0.33%)
Nov 23, 2021 65.64 65.81 64.78 65.60 281,118 -0.12(-0.19%)
Nov 22, 2021 67.81 68.23 65.70 65.72 283,882 -2.08(-3.07%)
Nov 19, 2021 67.98 68.65 67.69 67.80 258,799 -0.03(-0.04%)
Nov 18, 2021 67.75 68.23 67.77 67.83 366,566 +0.33(+0.48%)
Nov 17, 2021 67.50 67.76 67.04 67.50 513,021 -0.19(-0.28%)
Nov 16, 2021 66.66 67.93 66.38 67.69 250,320 +0.98(+1.47%)
Nov 15, 2021 66.34 67.06 66.08 66.71 261,846 +0.52(+0.79%)
Nov 12, 2021 65.51 66.67 65.51 66.19 353,686 +0.68(+1.04%)
Nov 11, 2021 65.97 66.10 65.26 65.51 224,343 -0.30(-0.45%)
Nov 10, 2021 65.81 65.80 384,319 -0.10(-0.16%)
Nov 09, 2021 65.93 66.21 65.18 65.91 447,436 -0.03(-0.04%)
Nov 08, 2021 69.02 69.07 65.36 65.93 796,189 -3.51(-5.06%)
Nov 05, 2021 64.80 71.02 64.79 69.45 1,321,708 +5.29(+8.24%)
Nov 04, 2021 63.57 64.36 62.87 64.16 598,753 +0.75(+1.18%)
Nov 03, 2021 63.85 63.97 62.83 63.42 544,801 -0.34(-0.54%)
Nov 02, 2021 63.33 65.17 62.62 63.76 483,395 +0.05(+0.07%)
Nov 01, 2021 63.73 63.72 63.35 63.72 200,812 -0.01(-0.01%)
Oct 29, 2021 63.28 63.96 63.14 63.72 289,088 +0.33(+0.51%)
Oct 28, 2021 62.92 63.51 62.50 63.40 273,102 +0.65(+1.04%)
Oct 27, 2021 63.18 63.49 62.39 62.75 612,031 -0.43(-0.68%)
Oct 26, 2021 63.99 63.17 569,333 -0.74(-1.15%)
Oct 25, 2021 62.88 64.12 62.65 63.91 331,660 +0.94(+1.50%)
Oct 22, 2021 62.68 63.26 62.34 62.97 453,243 +0.23(+0.37%)
Oct 21, 2021 62.85 63.00 62.20 62.74 312,003 +0.03(+0.04%)
Oct 20, 2021 63.68 63.83 62.58 62.71 559,542 -0.68(-1.07%)
Oct 19, 2021 63.07 63.48 62.50 63.39 389,123 +0.57(+0.91%)
Oct 18, 2021 61.82 62.89 61.53 62.82 355,013 +0.73(+1.17%)
Oct 15, 2021 61.82 62.51 61.62 62.09 292,646 +0.45(+0.73%)
Oct 14, 2021 61.07 61.69 60.99 61.65 181,987 +1.16(+1.91%)
Oct 13, 2021 59.65 60.65 59.56 60.49 254,398 +1.22(+2.06%)
Oct 12, 2021 59.07 60.09 58.98 59.27 509,808 +0.28(+0.47%)
Oct 11, 2021 59.45 60.00 58.96 58.99 119,225 -0.36(-0.61%)
Oct 08, 2021 59.94 60.29 59.29 59.35 297,096 -0.55(-0.92%)
Oct 07, 2021 59.09 60.66 59.07 59.90 380,777 +1.30(+2.21%)
Oct 06, 2021 58.74 59.33 58.05 58.61 299,756 -0.55(-0.93%)
Oct 05, 2021 58.18 59.45 57.74 59.16 506,157 +1.24(+2.14%)
Oct 04, 2021 57.49 58.07 56.93 57.92 526,578 +0.49(+0.86%)
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.