Rb Global Inc (NY: RBA )

76.87 +0.12 (+0.16%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 48.12 48.73 47.92 48.52 503,631 +0.18(+0.36%)
Feb 25, 2022 48.27 48.59 47.91 48.35 683,930 +0.14(+0.29%)
Feb 24, 2022 45.54 48.30 45.54 48.21 749,136 +1.44(+3.07%)
Feb 23, 2022 48.03 48.49 46.72 46.77 864,847 -1.18(-2.45%)
Feb 22, 2022 48.10 48.78 47.45 47.95 1,192,285 +0.44(+0.94%)
Feb 18, 2022 47.50 0 -5.72(-10.74%)
Feb 17, 2022 53.39 53.90 52.97 53.22 441,851 -0.49(-0.91%)
Feb 16, 2022 53.67 53.98 53.23 53.71 478,256 -0.11(-0.21%)
Feb 15, 2022 53.76 54.07 53.67 53.82 460,118 +0.65(+1.22%)
Feb 14, 2022 53.08 53.68 52.67 53.17 546,527 +0.01(+0.02%)
Feb 11, 2022 54.48 54.74 52.84 53.16 549,393 -1.32(-2.43%)
Feb 10, 2022 56.83 57.01 54.24 54.49 1,699,990 -3.40(-5.87%)
Feb 09, 2022 57.07 58.15 57.07 57.89 2,571,489 +1.39(+2.47%)
Feb 08, 2022 55.35 56.88 55.32 56.49 345,038 +0.91(+1.64%)
Feb 07, 2022 56.37 56.37 55.30 55.58 283,795 -0.25(-0.45%)
Feb 04, 2022 56.01 56.22 55.17 55.83 235,878 -0.42(-0.75%)
Feb 03, 2022 56.38 56.25 360,455 -0.85(-1.49%)
Feb 02, 2022 57.25 57.43 56.85 57.10 244,186 +0.17(+0.29%)
Feb 01, 2022 56.13 56.97 55.39 56.94 220,573 +0.69(+1.23%)
Jan 31, 2022 54.59 56.41 56.25 307,224 +1.57(+2.87%)
Jan 28, 2022 53.52 54.72 52.68 54.68 411,011 +1.36(+2.54%)
Jan 27, 2022 55.30 55.64 53.30 53.32 406,170 -1.48(-2.69%)
Jan 26, 2022 55.94 56.56 54.66 54.80 519,054 -0.69(-1.25%)
Jan 25, 2022 56.09 56.19 54.58 55.49 697,415 -1.46(-2.56%)
Jan 24, 2022 55.18 57.06 54.83 56.95 667,925 +0.77(+1.36%)
Jan 21, 2022 57.56 57.56 56.15 56.18 588,660 -1.63(-2.82%)
Jan 20, 2022 58.12 59.59 57.79 57.81 603,181 +0.25(+0.43%)
Jan 19, 2022 56.67 58.08 56.40 57.56 540,937 +0.96(+1.70%)
Jan 18, 2022 56.93 57.35 56.02 56.61 577,636 -0.47(-0.82%)
Jan 14, 2022 57.08 0 -0.47(-0.82%)
Jan 13, 2022 57.30 58.02 57.00 57.55 621,411 +0.63(+1.10%)
Jan 12, 2022 55.98 56.96 55.76 56.92 750,429 +1.04(+1.87%)
Jan 11, 2022 55.71 56.37 54.75 55.88 527,527 +0.17(+0.30%)
Jan 10, 2022 54.62 55.77 54.24 55.71 569,965 +0.54(+0.99%)
Jan 07, 2022 55.72 56.21 54.22 55.17 683,214 -0.91(-1.63%)
Jan 06, 2022 56.67 56.67 55.25 56.08 486,570 +0.04(+0.07%)
Jan 05, 2022 56.27 57.40 55.89 56.04 894,875 -0.43(-0.77%)
Jan 04, 2022 56.61 56.91 56.07 56.48 264,065 -0.19(-0.34%)
Jan 03, 2022 56.42 56.96 55.69 56.67 296,313 +0.19(+0.34%)
Dec 31, 2021 56.34 56.71 56.11 56.48 240,455 -0.02(-0.03%)
Dec 30, 2021 57.01 57.06 56.47 56.49 280,314 -0.22(-0.39%)
Dec 29, 2021 56.83 57.39 56.72 56.72 318,501 -0.18(-0.32%)
Dec 28, 2021 57.42 57.62 56.62 56.90 213,547 -0.38(-0.66%)
Dec 27, 2021 56.66 57.33 56.16 57.28 213,414 +0.77(+1.36%)
Dec 23, 2021 55.89 56.77 55.55 56.51 373,974 +0.50(+0.89%)
Dec 22, 2021 56.31 56.39 55.53 56.01 440,454 -0.28(-0.49%)
Dec 21, 2021 56.01 56.43 55.55 56.29 670,317 +0.86(+1.55%)
Dec 20, 2021 57.12 57.26 54.95 55.43 650,418 -2.34(-4.06%)
Dec 17, 2021 57.87 58.73 57.51 57.78 738,980 -0.73(-1.25%)
Dec 16, 2021 58.92 59.28 58.00 58.51 578,512 +0.04(+0.06%)
Dec 15, 2021 58.88 58.88 57.80 58.47 468,773 -0.27(-0.46%)
Dec 14, 2021 60.73 60.87 58.53 58.74 806,641 -2.08(-3.41%)
Dec 13, 2021 62.16 62.16 60.78 60.81 561,901 -1.49(-2.38%)
Dec 10, 2021 62.81 62.91 61.86 62.30 383,048 -0.53(-0.84%)
Dec 09, 2021 64.65 64.84 62.75 62.82 404,459 -2.04(-3.14%)
Dec 08, 2021 65.48 65.49 64.57 64.86 325,716 -0.50(-0.76%)
Dec 07, 2021 65.07 66.11 64.75 65.36 291,393 +1.18(+1.84%)
Dec 06, 2021 63.36 64.48 63.24 64.18 204,432 +0.91(+1.44%)
Dec 03, 2021 63.93 64.32 62.59 63.27 257,401 -0.33(-0.52%)
Dec 02, 2021 61.77 63.79 61.77 63.60 604,639 +1.94(+3.14%)
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.