Rb Global Inc (NY: RBA )

84.41 -0.90 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 85.46 86.26 85.24 86.13 597,267 +0.90(+1.06%)
Aug 29, 2024 85.96 85.96 84.98 85.23 364,211 +0.05(+0.06%)
Aug 28, 2024 86.59 86.73 84.83 85.18 596,698 -1.68(-1.93%)
Aug 27, 2024 86.02 87.16 85.70 86.86 679,040 +0.52(+0.60%)
Aug 26, 2024 85.84 86.94 85.67 86.34 522,045 +0.96(+1.12%)
Aug 23, 2024 84.59 85.59 84.59 85.38 594,582 +1.06(+1.25%)
Aug 22, 2024 83.75 84.68 83.75 84.33 403,614 +0.52(+0.62%)
Aug 21, 2024 83.33 83.92 82.63 83.81 485,152 +0.71(+0.85%)
Aug 20, 2024 82.98 83.33 82.27 83.10 543,845 +0.26(+0.31%)
Aug 19, 2024 82.23 82.98 82.05 82.84 588,718 +0.86(+1.05%)
Aug 16, 2024 81.07 82.12 81.06 81.99 544,535 +0.56(+0.69%)
Aug 15, 2024 80.65 81.57 80.48 81.43 658,939 +1.66(+2.09%)
Aug 14, 2024 78.40 79.82 78.35 79.76 420,724 +1.31(+1.66%)
Aug 13, 2024 78.24 79.12 77.90 78.46 549,927 +0.70(+0.90%)
Aug 12, 2024 78.57 79.36 77.54 77.76 410,945 -0.92(-1.17%)
Aug 09, 2024 78.50 79.61 77.86 78.68 817,410 +0.65(+0.83%)
Aug 08, 2024 78.00 78.58 77.65 78.03 1,127,617 +0.99(+1.28%)
Aug 07, 2024 78.22 79.99 76.82 77.04 851,705 -1.12(-1.43%)
Aug 06, 2024 71.92 78.41 71.75 78.16 1,729,244 +6.63(+9.27%)
Aug 05, 2024 72.59 72.86 70.14 71.53 1,659,635 -2.99(-4.01%)
Aug 02, 2024 74.75 75.02 73.05 74.52 1,317,270 -1.32(-1.73%)
Aug 01, 2024 79.14 79.44 74.90 75.84 1,291,029 -3.53(-4.45%)
Jul 31, 2024 79.67 79.92 79.01 79.36 1,080,349 +0.24(+0.30%)
Jul 30, 2024 79.56 80.10 78.76 79.13 681,480 -0.41(-0.51%)
Jul 29, 2024 79.27 79.58 78.30 79.53 668,642 +0.63(+0.80%)
Jul 26, 2024 78.72 79.36 77.96 78.91 763,534 +0.60(+0.76%)
Jul 25, 2024 79.17 79.58 78.24 78.31 839,522 -0.90(-1.13%)
Jul 24, 2024 80.09 80.11 79.20 79.21 642,453 -0.95(-1.18%)
Jul 23, 2024 80.01 80.53 79.62 80.15 651,962 +0.13(+0.16%)
Jul 22, 2024 79.78 80.06 78.94 80.02 784,444 +0.57(+0.71%)
Jul 19, 2024 79.84 81.02 79.24 79.45 1,058,576 -0.85(-1.06%)
Jul 18, 2024 80.85 81.60 80.12 80.30 634,640 -0.47(-0.58%)
Jul 17, 2024 81.01 81.36 80.30 80.77 906,142 -0.33(-0.41%)
Jul 16, 2024 79.73 81.41 79.59 81.10 1,195,832 +1.53(+1.93%)
Jul 15, 2024 79.71 80.06 78.95 79.56 936,387 +0.39(+0.49%)
Jul 12, 2024 78.84 79.60 78.45 79.18 661,915 +0.61(+0.77%)
Jul 11, 2024 77.57 78.81 77.43 78.57 930,103 +1.45(+1.87%)
Jul 10, 2024 76.52 77.29 76.02 77.12 716,571 +0.71(+0.93%)
Jul 09, 2024 76.48 77.08 76.16 76.41 1,004,181 -0.08(-0.10%)
Jul 08, 2024 76.78 77.19 76.21 76.49 881,281 -0.25(-0.32%)
Jul 05, 2024 77.04 77.30 76.06 76.74 740,855 -0.28(-0.36%)
Jul 03, 2024 76.09 77.30 75.91 77.02 576,140 +0.84(+1.10%)
Jul 02, 2024 75.53 76.93 75.08 76.19 1,085,401 +0.66(+0.87%)
Jul 01, 2024 76.30 76.64 75.38 75.53 702,766 -0.58(-0.76%)
Jun 28, 2024 76.93 77.27 75.71 76.11 4,600,723 -0.65(-0.84%)
Jun 27, 2024 77.07 77.95 76.65 76.75 1,175,625 -0.71(-0.91%)
Jun 26, 2024 77.10 77.89 76.82 77.46 1,248,064 +0.07(+0.09%)
Jun 25, 2024 77.89 78.70 77.09 77.39 1,971,886 -0.54(-0.69%)
Jun 24, 2024 77.16 78.34 77.06 77.93 1,936,758 +0.59(+0.76%)
Jun 21, 2024 79.07 79.19 75.29 77.34 27,460,302 -0.59(-0.75%)
Jun 20, 2024 79.62 79.88 77.78 77.93 2,267,450 -1.87(-2.35%)
Jun 18, 2024 80.38 81.47 79.69 79.80 2,107,106 -0.35(-0.44%)
Jun 17, 2024 79.39 80.78 79.00 80.15 2,240,605 +0.42(+0.52%)
Jun 14, 2024 79.32 79.73 78.10 79.73 1,876,540 +0.13(+0.16%)
Jun 13, 2024 80.77 80.81 78.89 79.60 1,766,208 -0.85(-1.05%)
Jun 12, 2024 79.48 81.01 78.52 80.45 2,533,148 +1.16(+1.46%)
Jun 11, 2024 78.69 79.73 77.99 79.30 2,755,960 +0.44(+0.56%)
Jun 10, 2024 75.92 79.80 75.75 78.86 5,717,851 +6.41(+8.85%)
Jun 07, 2024 72.55 73.28 71.88 72.45 593,025 -0.84(-1.14%)
Jun 06, 2024 72.71 73.53 72.45 73.29 618,871 +0.63(+0.86%)
Jun 05, 2024 72.32 73.04 72.13 72.66 832,718 +0.50(+0.69%)
Jun 04, 2024 70.69 72.21 70.58 72.16 799,519 +1.21(+1.70%)
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.