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 (%)
Sep 30, 2013 15.93 16.08 15.78 15.88 711,389 -0.06(-0.35%)
Sep 27, 2013 16.09 16.18 15.94 15.94 557,526 -0.20(-1.22%)
Sep 26, 2013 16.01 16.17 16.00 16.13 506,700 +0.13(+0.79%)
Sep 25, 2013 15.89 16.16 15.89 16.01 623,049 +0.07(+0.44%)
Sep 24, 2013 16.07 16.21 15.94 15.94 1,038,621 -0.18(-1.12%)
Sep 23, 2013 16.12 16.20 15.92 16.12 865,336 +0.02(+0.15%)
Sep 20, 2013 16.49 16.52 16.05 16.09 919,088 -0.39(-2.39%)
Sep 19, 2013 16.21 16.53 16.17 16.49 548,017 +0.37(+2.29%)
Sep 18, 2013 15.86 16.14 15.77 16.12 522,917 +0.22(+1.39%)
Sep 17, 2013 15.79 16.06 15.74 15.90 614,528 +0.16(+1.00%)
Sep 16, 2013 15.68 15.79 15.49 15.74 782,926 +0.07(+0.45%)
Sep 13, 2013 15.72 15.74 15.50 15.67 715,449 -0.06(-0.40%)
Sep 12, 2013 15.50 15.89 15.46 15.73 726,086 +0.19(+1.21%)
Sep 11, 2013 15.61 15.68 15.45 15.54 669,267 -0.10(-0.65%)
Sep 10, 2013 15.24 15.64 15.22 15.64 1,249,467 +0.55(+3.65%)
Sep 09, 2013 14.83 15.20 14.80 15.09 943,705 +0.28(+1.91%)
Sep 06, 2013 14.61 14.87 14.55 14.81 608,566 +0.21(+1.46%)
Sep 05, 2013 14.56 14.66 14.51 14.60 486,380 +0.04(+0.27%)
Sep 04, 2013 14.48 14.69 14.45 14.56 565,695 +0.04(+0.27%)
Sep 03, 2013 14.75 14.76 14.44 14.52 593,875 -0.06(-0.43%)
Aug 30, 2013 14.65 14.70 14.47 14.58 450,851 -0.02(-0.11%)
Aug 29, 2013 14.62 14.74 14.57 14.60 402,000 -0.09(-0.59%)
Aug 28, 2013 14.87 14.92 14.64 14.68 515,346 -0.19(-1.27%)
Aug 27, 2013 14.85 15.12 14.72 14.87 643,004 -0.07(-0.47%)
Aug 26, 2013 14.78 15.11 14.78 14.94 461,893 +0.16(+1.06%)
Aug 23, 2013 14.70 14.86 14.60 14.79 489,759 +0.06(+0.37%)
Aug 22, 2013 14.56 14.78 14.53 14.73 410,112 +0.16(+1.08%)
Aug 21, 2013 14.61 14.74 14.48 14.57 501,155 -0.12(-0.80%)
Aug 20, 2013 14.92 14.92 14.66 14.69 493,202 -0.24(-1.62%)
Aug 19, 2013 14.77 14.97 14.66 14.93 469,381 +0.13(+0.90%)
Aug 16, 2013 15.03 15.06 14.75 14.80 1,087,470 -0.28(-1.87%)
Aug 15, 2013 15.20 15.20 14.87 15.08 495,809 -0.22(-1.43%)
Aug 14, 2013 15.21 15.32 15.09 15.30 258,226 +0.08(+0.51%)
Aug 13, 2013 15.13 15.22 14.96 15.22 520,771 +0.08(+0.52%)
Aug 12, 2013 15.18 15.18 14.98 15.15 454,879 -0.10(-0.67%)
Aug 09, 2013 15.17 15.29 14.94 15.25 465,521 +0.01(+0.05%)
Aug 08, 2013 15.48 15.56 15.18 15.24 630,610 -0.19(-1.22%)
Aug 07, 2013 15.56 15.85 15.41 15.43 1,198,987 -0.17(-1.10%)
Aug 06, 2013 14.86 15.66 14.74 15.60 1,753,678 +1.08(+7.43%)
Aug 05, 2013 14.51 14.74 14.48 14.52 360,219 +0.01(+0.05%)
Aug 02, 2013 14.50 14.70 14.44 14.51 388,905 -0.03(-0.22%)
Aug 01, 2013 15.11 15.12 14.53 14.54 814,197 -0.50(-3.32%)
Jul 31, 2013 15.12 15.27 14.96 15.04 768,560 -0.02(-0.10%)
Jul 30, 2013 14.86 15.12 14.80 15.06 365,513 +0.22(+1.47%)
Jul 29, 2013 14.70 14.95 14.66 14.84 744,135 +0.15(+1.01%)
Jul 26, 2013 14.81 14.81 14.65 14.69 528,025 -0.08(-0.53%)
Jul 25, 2013 14.82 14.90 14.72 14.77 347,131 -0.09(-0.63%)
Jul 24, 2013 15.10 15.10 14.84 14.86 683,110 -0.21(-1.40%)
Jul 23, 2013 15.05 15.10 14.98 15.08 559,267 +0.05(+0.31%)
Jul 22, 2013 14.95 15.13 14.95 15.03 479,650 +0.02(+0.10%)
Jul 19, 2013 14.85 15.07 14.79 15.01 575,158 +0.16(+1.05%)
Jul 18, 2013 14.83 14.90 14.75 14.86 913,074 +0.07(+0.50%)
Jul 17, 2013 14.83 14.95 14.77 14.78 408,819 -0.02(-0.13%)
Jul 16, 2013 14.82 14.86 14.72 14.80 406,492 -0.01(-0.05%)
Jul 15, 2013 14.80 14.87 14.69 14.81 1,370,175 -0.09(-0.58%)
Jul 12, 2013 14.82 14.95 14.68 14.90 833,841 +0.02(+0.16%)
Jul 11, 2013 15.00 15.04 14.79 14.87 824,252 +0.02(+0.16%)
Jul 10, 2013 14.73 14.90 14.66 14.85 845,360 +0.00(+0.00%)
Jul 09, 2013 15.23 15.31 14.71 14.85 1,213,454 -0.46(-3.01%)
Jul 08, 2013 15.35 15.40 15.24 15.31 299,970 +0.02(+0.15%)
Jul 05, 2013 15.11 15.29 15.04 15.29 210,272 +0.10(+0.67%)
Jul 03, 2013 15.23 15.30 15.08 15.18 158,395 -0.01(-0.05%)
Jul 02, 2013 14.83 15.21 14.83 15.19 681,357 +0.30(+2.05%)
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.