Skip to main content

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 (%)
Jun 30, 2023 58.47 59.55 58.41 59.22 1,133,959 +0.76(+1.30%)
Jun 29, 2023 57.79 58.50 57.57 58.46 941,927 +0.68(+1.18%)
Jun 28, 2023 57.52 57.94 57.04 57.78 874,359 +0.28(+0.48%)
Jun 27, 2023 56.40 57.72 56.34 57.51 929,143 +1.02(+1.80%)
Jun 26, 2023 54.52 56.59 54.38 56.49 881,097 +1.81(+3.30%)
Jun 23, 2023 55.71 56.01 54.54 54.68 7,825,393 -1.40(-2.50%)
Jun 22, 2023 57.07 57.20 56.06 56.09 918,950 -1.06(-1.85%)
Jun 21, 2023 56.44 57.22 56.01 57.14 1,563,359 +0.73(+1.29%)
Jun 20, 2023 55.88 56.64 55.74 56.41 2,000,845 +0.06(+0.11%)
Jun 16, 2023 56.50 56.87 55.82 56.35 12,687,760 +0.04(+0.07%)
Jun 15, 2023 56.27 56.47 55.77 56.31 2,547,433 +0.15(+0.26%)
Jun 14, 2023 56.32 56.63 55.94 56.16 1,493,312 +0.10(+0.18%)
Jun 13, 2023 55.69 56.28 55.46 56.07 2,907,959 +0.61(+1.10%)
Jun 12, 2023 54.54 55.49 54.45 55.45 1,318,311 +0.90(+1.65%)
Jun 09, 2023 54.60 54.97 54.08 54.55 983,507 -0.18(-0.32%)
Jun 08, 2023 54.73 54.79 54.10 54.73 1,266,635 -0.08(-0.14%)
Jun 07, 2023 54.96 55.33 54.54 54.81 1,435,709 +0.18(+0.33%)
Jun 06, 2023 53.18 54.68 53.14 54.63 1,992,173 +1.05(+1.95%)
Jun 05, 2023 53.70 53.78 51.80 53.59 2,866,328 -0.74(-1.36%)
Jun 02, 2023 52.48 54.40 52.35 54.33 1,523,884 +2.17(+4.16%)
Jun 01, 2023 51.41 52.27 50.74 52.16 1,487,340 +0.75(+1.46%)
May 31, 2023 52.22 52.57 51.24 51.41 1,285,683 -0.98(-1.87%)
May 30, 2023 53.03 53.18 52.04 52.38 1,166,975 -0.31(-0.58%)
May 26, 2023 53.42 53.74 52.29 52.69 1,877,033 -0.80(-1.49%)
May 25, 2023 54.69 55.24 53.43 53.49 1,544,255 -1.78(-3.22%)
May 24, 2023 56.08 56.15 55.10 55.27 1,253,138 -0.69(-1.23%)
May 23, 2023 55.50 56.05 55.04 55.95 1,368,355 +0.61(+1.10%)
May 22, 2023 54.85 55.74 54.85 55.35 1,263,260 +0.37(+0.68%)
May 19, 2023 54.36 57.02 54.28 54.97 2,437,444 +1.69(+3.17%)
May 18, 2023 52.23 53.48 51.66 53.28 2,245,517 +2.36(+4.63%)
May 17, 2023 51.37 51.60 50.16 50.93 1,855,810 -0.27(-0.52%)
May 16, 2023 52.15 52.47 51.06 51.19 2,064,645 -1.14(-2.18%)
May 15, 2023 52.16 53.18 51.73 52.33 1,587,308 -0.01(-0.02%)
May 12, 2023 53.28 54.16 52.24 52.34 2,258,654 -1.22(-2.27%)
May 11, 2023 55.97 56.57 52.05 53.56 5,662,336 -3.40(-5.97%)
May 10, 2023 56.97 57.31 56.22 56.96 1,453,883 +0.25(+0.43%)
May 09, 2023 55.84 56.83 55.58 56.71 1,187,107 +0.55(+0.98%)
May 08, 2023 56.12 56.29 55.50 56.16 894,999 +0.27(+0.47%)
May 05, 2023 54.93 56.21 54.93 55.90 927,221 +1.13(+2.06%)
May 04, 2023 55.46 55.53 54.26 54.77 1,571,423 -0.50(-0.91%)
May 03, 2023 55.28 55.69 54.97 55.27 1,145,041 +0.22(+0.39%)
May 02, 2023 55.91 56.01 54.74 55.05 1,422,264 -1.14(-2.03%)
May 01, 2023 56.01 56.51 55.95 56.19 867,859 +0.02(+0.04%)
Apr 28, 2023 55.70 56.39 55.69 56.17 850,141 +0.47(+0.85%)
Apr 27, 2023 54.86 55.78 54.59 55.70 972,259 +0.90(+1.65%)
Apr 26, 2023 55.62 55.89 54.67 54.80 707,746 -0.83(-1.48%)
Apr 25, 2023 56.87 56.91 55.43 55.62 1,128,275 -1.36(-2.38%)
Apr 24, 2023 57.50 57.72 56.94 56.98 686,242 -0.68(-1.18%)
Apr 21, 2023 57.25 57.87 57.20 57.65 746,996 +0.42(+0.74%)
Apr 20, 2023 57.27 57.49 56.97 57.23 797,065 -0.20(-0.34%)
Apr 19, 2023 57.85 57.95 57.19 57.43 918,666 -0.61(-1.05%)
Apr 18, 2023 57.87 58.29 57.77 58.04 1,109,125 +0.27(+0.46%)
Apr 17, 2023 57.92 58.46 57.63 57.77 2,814,244 +0.00(+0.00%)
Apr 14, 2023 57.54 58.27 57.24 57.77 1,045,663 -0.09(-0.15%)
Apr 13, 2023 57.75 58.37 57.49 57.86 2,183,977 +0.25(+0.43%)
Apr 12, 2023 57.73 58.16 57.58 57.61 1,995,501 +0.13(+0.22%)
Apr 11, 2023 56.52 57.93 56.16 57.49 3,334,336 +1.29(+2.29%)
Apr 10, 2023 55.10 56.27 55.09 56.20 1,368,529 +0.84(+1.53%)
Apr 06, 2023 55.03 55.42 54.65 55.36 1,386,129 +0.28(+0.52%)
Apr 05, 2023 54.81 55.25 54.65 55.07 1,872,707 +0.07(+0.13%)
Apr 04, 2023 55.48 55.74 54.68 55.00 2,058,953 -0.31(-0.57%)
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.