Rb Global Inc (NY: RBA )

67.75 -1.17 (-1.70%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 68.90 68.90 67.46 67.75 942,673 -1.17(-1.70%)
Feb 16, 2024 68.98 69.49 68.78 68.92 669,989 -0.25(-0.36%)
Feb 15, 2024 68.83 69.60 68.41 69.17 775,762 +0.49(+0.71%)
Feb 14, 2024 66.70 68.82 66.60 68.68 799,632 +2.29(+3.45%)
Feb 13, 2024 67.22 67.47 65.80 66.39 752,033 -1.75(-2.57%)
Feb 12, 2024 68.61 68.78 67.59 68.14 611,932 -0.50(-0.73%)
Feb 09, 2024 68.07 69.01 67.70 68.64 794,673 +0.67(+0.99%)
Feb 08, 2024 66.97 68.07 66.97 67.97 919,285 +0.78(+1.16%)
Feb 07, 2024 66.14 67.41 66.02 67.19 1,026,377 +0.99(+1.49%)
Feb 06, 2024 64.05 66.21 63.79 66.20 1,100,284 +2.37(+3.71%)
Feb 05, 2024 63.49 64.39 62.88 63.83 890,832 -0.20(-0.31%)
Feb 02, 2024 64.51 64.51 63.23 64.03 488,653 -0.56(-0.86%)
Feb 01, 2024 63.89 65.03 63.73 64.59 693,152 +0.88(+1.38%)
Jan 31, 2024 63.88 64.79 63.62 63.71 986,471 +0.04(+0.06%)
Jan 30, 2024 62.30 63.80 62.19 63.67 690,288 +1.14(+1.82%)
Jan 29, 2024 61.96 62.66 61.95 62.54 421,267 +0.53(+0.85%)
Jan 26, 2024 62.00 62.28 61.68 62.01 568,969 +0.17(+0.27%)
Jan 25, 2024 61.67 61.90 60.60 61.84 1,269,625 +0.49(+0.80%)
Jan 24, 2024 62.70 63.15 61.21 61.35 1,180,480 -1.29(-2.07%)
Jan 23, 2024 64.26 64.26 62.59 62.65 889,361 -1.04(-1.63%)
Jan 22, 2024 64.01 64.49 63.57 63.68 662,519 -0.05(-0.08%)
Jan 19, 2024 64.24 64.31 63.39 63.73 557,268 -0.72(-1.11%)
Jan 18, 2024 64.61 64.64 63.73 64.45 661,285 +0.17(+0.26%)
Jan 17, 2024 63.88 65.18 63.83 64.28 817,984 +0.06(+0.09%)
Jan 16, 2024 63.09 64.22 63.24 64.22 831,275 +0.23(+0.36%)
Jan 12, 2024 65.84 65.84 63.88 63.99 913,511 -1.56(-2.39%)
Jan 11, 2024 65.82 65.82 64.89 65.56 563,151 +0.25(+0.38%)
Jan 10, 2024 64.95 65.32 64.51 65.31 650,739 +0.59(+0.91%)
Jan 09, 2024 65.39 65.40 64.64 64.72 484,608 -0.93(-1.41%)
Jan 08, 2024 65.48 65.65 64.49 65.65 738,152 +0.58(+0.89%)
Jan 05, 2024 64.99 65.58 64.72 65.07 1,134,799 -0.09(-0.14%)
Jan 04, 2024 65.45 66.12 65.13 65.16 843,754 -0.21(-0.32%)
Jan 03, 2024 65.99 66.81 65.00 65.37 873,774 -0.90(-1.35%)
Jan 02, 2024 66.11 66.63 65.65 66.26 693,372 -0.36(-0.54%)
Dec 29, 2023 66.30 66.92 66.12 66.62 556,351 +0.21(+0.31%)
Dec 28, 2023 66.29 66.73 66.10 66.41 419,250 +0.04(+0.06%)
Dec 27, 2023 66.19 66.69 65.90 66.37 548,487 +0.30(+0.45%)
Dec 26, 2023 65.54 66.19 65.53 66.07 492,769 +0.37(+0.56%)
Dec 22, 2023 65.71 66.12 65.13 65.71 616,480 -0.01(-0.02%)
Dec 21, 2023 64.66 65.76 64.47 65.72 933,326 +1.85(+2.90%)
Dec 20, 2023 64.24 65.19 63.77 63.86 664,731 -0.70(-1.08%)
Dec 19, 2023 63.93 64.75 63.62 64.56 851,429 +1.01(+1.58%)
Dec 18, 2023 63.93 64.01 63.00 63.55 841,906 +0.02(+0.03%)
Dec 15, 2023 64.69 64.77 62.93 63.53 1,937,242 -1.40(-2.16%)
Dec 14, 2023 64.86 65.76 64.47 64.94 1,635,469 +0.65(+1.01%)
Dec 13, 2023 63.50 64.50 63.14 64.29 941,563 +0.88(+1.38%)
Dec 12, 2023 62.79 63.50 62.42 63.42 592,359 +0.49(+0.78%)
Dec 11, 2023 62.65 63.17 62.39 62.93 655,201 +0.35(+0.56%)
Dec 08, 2023 62.93 63.32 62.00 62.58 951,663 -0.27(-0.43%)
Dec 07, 2023 63.20 63.30 62.45 62.85 818,756 -0.54(-0.85%)
Dec 06, 2023 63.68 63.95 63.16 63.39 454,740 +0.29(+0.46%)
Dec 05, 2023 64.27 64.66 62.94 63.10 895,935 -1.39(-2.16%)
Dec 04, 2023 65.90 66.30 64.24 64.49 1,122,016 -1.74(-2.63%)
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.