Rb Global Inc (NY: RBA )

76.17 -0.58 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 28.75 29.45 28.69 29.29 586,393 +0.72(+2.51%)
Sep 29, 2016 28.59 28.74 28.46 28.57 623,281 +0.01(+0.03%)
Sep 28, 2016 28.65 28.70 28.34 28.56 1,102,119 -0.02(-0.09%)
Sep 27, 2016 28.83 28.92 28.54 28.59 771,481 -0.27(-0.93%)
Sep 26, 2016 29.04 29.25 28.75 28.85 371,674 -0.38(-1.29%)
Sep 23, 2016 29.49 29.51 29.17 29.23 329,351 -0.28(-0.96%)
Sep 22, 2016 29.43 29.71 29.34 29.51 584,761 +0.22(+0.74%)
Sep 21, 2016 29.25 29.40 29.06 29.30 376,568 +0.22(+0.75%)
Sep 20, 2016 28.86 29.14 28.68 29.08 347,080 +0.26(+0.90%)
Sep 19, 2016 28.59 29.14 28.53 28.82 540,347 +0.38(+1.35%)
Sep 16, 2016 28.18 28.49 28.18 28.44 704,054 -0.03(-0.09%)
Sep 15, 2016 28.12 28.74 28.12 28.46 579,745 +0.39(+1.40%)
Sep 14, 2016 27.89 28.13 27.79 28.07 642,946 +0.28(+0.99%)
Sep 13, 2016 27.74 28.01 27.58 27.79 544,069 -0.28(-0.98%)
Sep 12, 2016 27.47 28.23 27.45 28.07 647,251 +0.28(+1.02%)
Sep 09, 2016 28.32 28.40 27.54 27.78 1,027,824 -0.68(-2.41%)
Sep 08, 2016 29.18 29.27 28.40 28.47 1,037,579 -0.87(-2.96%)
Sep 07, 2016 29.44 29.65 29.19 29.34 985,452 -0.11(-0.37%)
Sep 06, 2016 29.25 29.69 29.19 29.45 899,302 +0.15(+0.51%)
Sep 02, 2016 29.17 29.30 29.30 29.30 1,066,817 +0.30(+1.04%)
Sep 01, 2016 29.09 29.14 28.64 28.99 1,212,059 -0.09(-0.32%)
Aug 31, 2016 29.91 30.72 28.60 29.09 3,846,310 -0.59(-2.00%)
Aug 30, 2016 28.42 29.87 27.70 29.68 6,351,794 +5.67(+23.61%)
Aug 29, 2016 23.78 24.11 23.65 24.01 768,508 +0.36(+1.51%)
Aug 26, 2016 23.36 23.71 23.35 23.65 688,419 +0.42(+1.79%)
Aug 25, 2016 23.06 23.27 22.89 23.24 504,381 +0.13(+0.58%)
Aug 24, 2016 22.91 23.41 22.90 23.11 763,498 +0.09(+0.40%)
Aug 23, 2016 22.69 23.02 22.65 23.01 742,463 +0.35(+1.54%)
Aug 22, 2016 22.73 22.86 22.55 22.66 528,132 -0.13(-0.58%)
Aug 19, 2016 22.86 22.94 22.62 22.80 604,063 -0.17(-0.72%)
Aug 18, 2016 22.93 23.11 22.63 22.96 823,921 -0.04(-0.18%)
Aug 17, 2016 23.29 23.33 22.69 23.01 1,167,743 -0.36(-1.53%)
Aug 16, 2016 23.69 23.75 23.36 23.36 580,733 -0.33(-1.40%)
Aug 15, 2016 23.66 23.80 23.18 23.70 1,247,596 +0.38(+1.64%)
Aug 12, 2016 23.50 23.65 23.19 23.31 623,328 -0.21(-0.88%)
Aug 11, 2016 23.91 23.91 23.41 23.52 829,644 -0.39(-1.63%)
Aug 10, 2016 24.61 24.61 23.78 23.91 960,413 -0.48(-1.98%)
Aug 09, 2016 25.85 25.86 23.13 24.39 3,297,846 -2.91(-10.65%)
Aug 08, 2016 27.43 27.51 27.04 27.30 717,207 +0.03(+0.12%)
Aug 05, 2016 27.26 27.63 27.24 27.27 814,903 -0.03(-0.12%)
Aug 04, 2016 27.30 27.40 26.79 27.30 669,182 +0.07(+0.27%)
Aug 03, 2016 27.09 27.38 26.92 27.23 1,153,470 +0.07(+0.28%)
Aug 02, 2016 27.43 27.48 26.95 27.15 770,128 -0.19(-0.70%)
Aug 01, 2016 27.59 27.60 27.26 27.34 202,633 -0.25(-0.90%)
Jul 29, 2016 27.42 27.72 27.29 27.59 520,504 +0.21(+0.76%)
Jul 28, 2016 27.28 27.45 27.20 27.39 238,868 +0.10(+0.37%)
Jul 27, 2016 27.71 27.71 27.15 27.29 411,065 -0.35(-1.26%)
Jul 26, 2016 27.39 27.79 27.31 27.63 353,029 +0.36(+1.31%)
Jul 25, 2016 27.54 27.65 27.15 27.28 528,970 -0.33(-1.20%)
Jul 22, 2016 27.70 27.88 27.15 27.61 850,442 -0.45(-1.60%)
Jul 21, 2016 27.78 28.13 27.72 28.06 519,838 +0.32(+1.14%)
Jul 20, 2016 27.54 27.83 27.41 27.74 471,545 +0.25(+0.91%)
Jul 19, 2016 27.93 28.00 27.45 27.49 388,674 -0.52(-1.84%)
Jul 18, 2016 27.80 28.04 27.61 28.01 411,706 +0.17(+0.63%)
Jul 15, 2016 28.57 28.65 27.77 27.83 766,436 -1.00(-3.46%)
Jul 14, 2016 28.78 28.96 28.71 28.83 414,308 +0.02(+0.06%)
Jul 13, 2016 28.85 29.08 28.74 28.82 420,929 -0.12(-0.40%)
Jul 12, 2016 29.09 29.29 28.86 28.93 516,803 -0.06(-0.20%)
Jul 11, 2016 29.01 29.18 28.79 28.99 891,147 -0.04(-0.14%)
Jul 08, 2016 28.35 29.06 28.27 29.03 614,131 +0.76(+2.70%)
Jul 07, 2016 28.24 28.28 27.93 28.27 349,469 +0.15(+0.53%)
Jul 06, 2016 28.10 28.22 27.64 28.12 322,543 +0.03(+0.09%)
Jul 05, 2016 27.87 28.15 27.81 28.09 286,761 -0.03(-0.09%)
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.