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 (%)
Aug 31, 2010 13.39 13.41 13.11 13.41 813 +0.10(+0.78%)
Aug 30, 2010 13.32 13.41 13.24 13.31 350,028 +0.02(+0.17%)
Aug 27, 2010 13.29 13.41 13.24 13.29 252,648 -0.06(-0.44%)
Aug 26, 2010 13.46 13.56 13.30 13.35 111,845 -0.07(-0.50%)
Aug 25, 2010 13.24 13.43 13.23 13.41 333,597 +0.14(+1.06%)
Aug 24, 2010 13.17 13.37 13.10 13.27 440,922 +0.01(+0.11%)
Aug 23, 2010 13.35 13.48 13.16 13.26 415,872 -0.02(-0.17%)
Aug 20, 2010 13.21 13.32 13.13 13.28 695,009 +0.01(+0.05%)
Aug 19, 2010 13.39 13.41 13.18 13.27 222,652 -0.14(-1.04%)
Aug 18, 2010 13.20 13.43 13.14 13.41 447,963 +0.21(+1.59%)
Aug 17, 2010 13.16 13.25 13.05 13.20 426,165 +0.17(+1.29%)
Aug 16, 2010 12.77 13.25 12.77 13.03 647,407 +0.19(+1.48%)
Aug 13, 2010 12.84 12.97 12.78 12.84 275,460 -0.07(-0.51%)
Aug 12, 2010 12.78 12.94 12.70 12.91 384,006 +0.04(+0.34%)
Aug 11, 2010 13.20 13.22 12.83 12.87 549,511 -0.48(-3.57%)
Aug 10, 2010 13.35 13.47 13.22 13.34 1,039,259 -0.13(-0.98%)
Aug 09, 2010 13.56 13.56 13.38 13.47 502,407 -0.03(-0.22%)
Aug 06, 2010 13.50 13.85 13.33 13.50 842,832 -0.19(-1.39%)
Aug 05, 2010 13.61 13.71 13.54 13.69 575,207 +0.08(+0.59%)
Aug 04, 2010 13.57 13.74 13.53 13.61 429,324 +0.04(+0.27%)
Aug 03, 2010 13.73 13.77 13.56 13.58 409,032 -0.18(-1.28%)
Aug 02, 2010 13.77 13.80 13.50 13.75 465,289 +0.11(+0.81%)
Jul 30, 2010 13.64 13.81 13.56 13.64 484,792 -0.12(-0.85%)
Jul 29, 2010 13.94 13.94 13.62 13.76 630,200 -0.10(-0.69%)
Jul 28, 2010 13.90 13.94 13.75 13.86 838,242 -0.04(-0.26%)
Jul 27, 2010 13.88 13.99 13.75 13.89 314,448 +0.07(+0.53%)
Jul 26, 2010 13.50 13.84 13.50 13.82 372,041 +0.32(+2.33%)
Jul 23, 2010 13.47 13.59 13.39 13.50 532,020 -0.02(-0.16%)
Jul 22, 2010 13.65 13.70 13.40 13.53 970,750 -0.01(-0.11%)
Jul 21, 2010 13.76 13.80 13.47 13.54 573,075 -0.12(-0.86%)
Jul 20, 2010 13.20 13.77 13.20 13.66 762,359 +0.21(+1.58%)
Jul 19, 2010 13.42 13.60 13.35 13.44 740,721 +0.04(+0.27%)
Jul 16, 2010 13.41 13.47 12.59 13.41 6,886,083 -0.34(-2.45%)
Jul 15, 2010 13.51 13.89 13.51 13.75 2,360,952 -0.02(-0.16%)
Jul 14, 2010 14.85 14.91 13.32 13.77 4,866,123 -1.26(-8.39%)
Jul 13, 2010 14.79 15.15 14.73 15.03 1,091 +0.09(+0.58%)
Jul 12, 2010 14.71 15.05 14.61 14.94 544,207 +0.22(+1.50%)
Jul 09, 2010 14.72 14.82 13.53 14.72 1,225,010 +0.91(+6.58%)
Jul 08, 2010 13.83 13.91 13.79 13.81 276,780 +0.07(+0.53%)
Jul 07, 2010 13.55 13.75 13.42 13.74 493,778 +0.20(+1.46%)
Jul 06, 2010 14.16 14.16 13.44 13.54 678,921 -0.24(-1.76%)
Jul 02, 2010 13.78 13.90 13.38 13.78 760,278 +0.34(+2.51%)
Jul 01, 2010 13.32 13.57 13.32 13.44 656,153 +0.09(+0.66%)
Jun 30, 2010 13.58 13.69 13.17 13.36 1,407 -0.29(-2.10%)
Jun 29, 2010 13.78 13.84 13.60 13.64 1,249,697 -0.32(-2.31%)
Jun 25, 2010 13.97 14.14 13.77 13.97 550,021 +0.04(+0.32%)
Jun 24, 2010 14.30 14.43 13.83 13.92 917,128 -0.40(-2.77%)
Jun 23, 2010 14.71 14.71 14.30 14.32 524,317 -0.29(-1.96%)
Jun 22, 2010 14.76 14.82 14.56 14.60 456,430 -0.10(-0.70%)
Jun 21, 2010 15.14 15.21 14.65 14.71 612,565 -0.31(-2.05%)
Jun 18, 2010 15.01 15.30 14.95 15.01 365,048 -0.20(-1.30%)
Jun 17, 2010 15.25 15.29 15.10 15.21 278,492 -0.02(-0.14%)
Jun 16, 2010 15.34 15.45 15.20 15.23 372,859 -0.15(-1.00%)
Jun 15, 2010 15.51 15.54 15.31 15.39 200,226 +0.00(+0.00%)
Jun 14, 2010 15.42 15.61 15.37 15.39 153,918 -0.03(-0.19%)
Jun 11, 2010 15.05 15.50 15.05 15.42 346,288 +0.20(+1.30%)
Jun 10, 2010 15.09 15.29 14.79 15.22 499,030 +0.22(+1.47%)
Jun 09, 2010 14.76 15.16 14.76 15.00 353,180 +0.23(+1.54%)
Jun 08, 2010 14.57 14.80 14.45 14.77 394,967 +0.31(+2.13%)
Jun 07, 2010 14.55 14.63 14.41 14.46 752,512 -0.09(-0.60%)
Jun 04, 2010 14.55 14.85 14.52 14.55 381,400 -0.43(-2.89%)
Jun 03, 2010 14.96 15.12 14.90 14.98 399,112 +0.11(+0.74%)
Jun 02, 2010 14.86 14.87 14.63 14.87 621,282 +0.12(+0.84%)
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.