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 (%)
Feb 28, 2011 19.00 19.04 18.66 18.98 596,020 +0.16(+0.83%)
Feb 25, 2011 19.12 19.35 18.17 18.83 2,177,544 -0.41(-2.13%)
Feb 24, 2011 19.49 19.73 19.02 19.23 2,046,335 -0.44(-2.23%)
Feb 23, 2011 19.73 19.73 19.48 19.67 826,915 -0.01(-0.04%)
Feb 22, 2011 19.55 19.72 19.25 19.68 457,412 +0.07(+0.34%)
Feb 18, 2011 19.39 19.63 19.29 19.61 892,524 +0.22(+1.15%)
Feb 17, 2011 19.42 19.43 19.17 19.39 284,730 +0.01(+0.04%)
Feb 16, 2011 19.15 19.39 19.11 19.38 1,344,512 +0.26(+1.38%)
Feb 15, 2011 19.09 19.21 19.02 19.12 285,777 -0.03(-0.16%)
Feb 14, 2011 19.13 19.20 19.01 19.15 358,720 -0.01(-0.08%)
Feb 11, 2011 19.18 19.30 19.14 19.16 519,311 -0.02(-0.12%)
Feb 10, 2011 19.08 19.36 19.08 19.19 738,888 +0.01(+0.04%)
Feb 09, 2011 19.14 19.26 19.14 19.18 232,511 +0.01(+0.08%)
Feb 08, 2011 19.07 19.20 18.99 19.16 188,272 +0.01(+0.08%)
Feb 07, 2011 18.72 19.19 18.71 19.15 365,314 +0.42(+2.22%)
Feb 04, 2011 18.69 18.73 18.59 18.73 265,397 +0.04(+0.24%)
Feb 03, 2011 18.61 18.75 18.53 18.69 255,111 +0.03(+0.16%)
Feb 02, 2011 18.70 18.81 18.64 18.66 371,225 -0.10(-0.55%)
Feb 01, 2011 18.58 18.76 18.41 18.76 748,924 +0.28(+1.52%)
Jan 31, 2011 18.50 18.58 18.42 18.48 648,633 -0.05(-0.28%)
Jan 28, 2011 18.64 18.66 18.31 18.53 655,901 -0.11(-0.60%)
Jan 27, 2011 18.53 18.67 18.53 18.64 459,124 -0.01(-0.08%)
Jan 26, 2011 18.41 18.66 18.39 18.66 705,377 +0.24(+1.33%)
Jan 25, 2011 18.37 18.54 18.33 18.41 353,186 -0.08(-0.44%)
Jan 24, 2011 18.11 18.50 18.01 18.50 271,379 +0.25(+1.38%)
Jan 21, 2011 18.13 18.42 18.13 18.24 167,619 +0.21(+1.15%)
Jan 20, 2011 17.86 18.18 17.64 18.04 306,837 +0.04(+0.21%)
Jan 19, 2011 18.59 18.68 17.91 18.00 636,473 -0.64(-3.42%)
Jan 18, 2011 18.67 18.81 18.25 18.64 507,411 -0.23(-1.22%)
Jan 14, 2011 18.58 18.96 18.40 18.87 682,258 +0.24(+1.27%)
Jan 13, 2011 18.53 18.65 18.44 18.63 556,686 +0.07(+0.40%)
Jan 12, 2011 18.25 18.78 18.24 18.56 562,251 +0.49(+2.71%)
Jan 11, 2011 18.30 18.70 17.96 18.07 1,252,817 +0.19(+1.04%)
Jan 10, 2011 17.74 17.91 17.60 17.88 278,962 +0.09(+0.50%)
Jan 07, 2011 17.39 17.79 17.28 17.79 385,313 +0.33(+1.87%)
Jan 06, 2011 17.47 17.50 17.24 17.47 256,840 -0.12(-0.67%)
Jan 05, 2011 17.30 17.62 17.20 17.58 345,212 +0.22(+1.28%)
Jan 04, 2011 17.14 17.43 17.11 17.36 581,999 +0.19(+1.12%)
Jan 03, 2011 17.24 17.44 17.07 17.17 375,567 +0.08(+0.48%)
Dec 31, 2010 17.55 17.58 17.03 17.09 303,070 -0.41(-2.33%)
Dec 30, 2010 17.26 17.60 17.24 17.50 560,192 +0.25(+1.46%)
Dec 29, 2010 16.90 17.24 16.81 17.24 356,272 +0.26(+1.53%)
Dec 28, 2010 16.77 17.02 16.72 16.98 234,379 +0.17(+1.01%)
Dec 27, 2010 16.27 16.95 16.18 16.81 359,033 +0.41(+2.49%)
Dec 23, 2010 16.35 16.47 16.29 16.41 335,665 +0.10(+0.59%)
Dec 22, 2010 16.06 16.35 16.03 16.31 357,103 +0.26(+1.62%)
Dec 21, 2010 15.89 16.08 15.86 16.05 352,314 +0.14(+0.89%)
Dec 20, 2010 15.70 15.92 15.57 15.91 623,146 +0.20(+1.27%)
Dec 17, 2010 15.61 15.80 15.49 15.71 1,591,179 +0.01(+0.05%)
Dec 16, 2010 15.47 15.75 15.40 15.70 562,573 +0.19(+1.19%)
Dec 15, 2010 15.40 15.66 15.26 15.52 495,419 +0.13(+0.82%)
Dec 14, 2010 15.35 15.44 15.20 15.39 695,875 +0.09(+0.58%)
Dec 13, 2010 15.17 15.36 15.12 15.30 856,005 +0.16(+1.03%)
Dec 10, 2010 15.15 15.32 14.86 15.15 313,133 -0.07(-0.49%)
Dec 09, 2010 15.36 15.41 15.18 15.22 209,976 -0.13(-0.87%)
Dec 08, 2010 15.35 15.43 15.28 15.35 248,471 +0.01(+0.10%)
Dec 07, 2010 15.29 15.43 15.23 15.34 323,367 +0.16(+1.03%)
Dec 06, 2010 14.91 15.23 14.88 15.18 521,348 +0.23(+1.54%)
Dec 03, 2010 15.11 15.11 14.89 14.95 384,868 -0.16(-1.03%)
Dec 02, 2010 15.06 15.19 15.04 15.11 375,009 +0.09(+0.59%)
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.