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 (%)
May 31, 2012 15.27 15.36 14.85 14.99 568,068 -0.26(-1.69%)
May 30, 2012 15.32 15.51 15.09 15.25 844,214 -0.18(-1.18%)
May 29, 2012 15.21 15.66 15.21 15.43 311,950 +0.31(+2.05%)
May 25, 2012 14.96 15.18 14.91 15.12 427,513 +0.18(+1.22%)
May 24, 2012 14.98 15.01 14.85 14.94 645,280 -0.06(-0.40%)
May 23, 2012 14.79 15.07 14.67 15.00 985,359 +0.17(+1.17%)
May 22, 2012 15.07 15.21 14.76 14.82 710,698 -0.26(-1.71%)
May 21, 2012 15.17 15.29 14.92 15.08 552,054 -0.01(-0.05%)
May 18, 2012 14.70 15.41 14.70 15.09 898,224 +0.42(+2.89%)
May 17, 2012 15.36 15.47 14.56 14.67 1,060,017 -0.80(-5.18%)
May 16, 2012 15.53 15.94 15.42 15.47 489,470 -0.04(-0.23%)
May 15, 2012 15.31 15.67 15.24 15.50 581,752 +0.17(+1.13%)
May 14, 2012 15.34 15.44 14.89 15.33 780,355 -0.14(-0.92%)
May 11, 2012 15.71 15.83 15.37 15.47 424,855 -0.23(-1.48%)
May 10, 2012 15.71 16.13 15.68 15.71 484,014 +0.12(+0.77%)
May 09, 2012 15.85 15.89 15.47 15.59 501,700 -0.40(-2.49%)
May 08, 2012 15.92 16.01 15.60 15.98 600,150 -0.02(-0.09%)
May 07, 2012 16.23 16.29 15.93 16.00 443,846 -0.26(-1.57%)
May 04, 2012 16.26 16.41 16.08 16.26 792,511 -0.11(-0.69%)
May 03, 2012 15.83 16.45 15.80 16.37 1,346,326 +0.51(+3.23%)
May 02, 2012 15.71 15.90 15.66 15.86 378,704 +0.07(+0.43%)
May 01, 2012 15.89 15.98 15.78 15.79 520,826 -0.11(-0.66%)
Apr 30, 2012 15.83 15.90 15.70 15.89 461,240 +0.01(+0.05%)
Apr 27, 2012 15.58 15.91 15.51 15.89 627,233 +0.39(+2.52%)
Apr 26, 2012 15.50 15.60 15.44 15.50 233,385 -0.01(-0.10%)
Apr 25, 2012 15.42 15.57 15.21 15.51 452,060 +0.23(+1.53%)
Apr 24, 2012 15.38 15.55 15.08 15.28 1,126,412 -0.13(-0.83%)
Apr 23, 2012 15.55 15.55 15.33 15.41 388,250 -0.32(-2.06%)
Apr 20, 2012 15.86 15.93 15.72 15.73 221,404 -0.02(-0.10%)
Apr 19, 2012 15.68 15.86 15.64 15.74 445,290 +0.04(+0.24%)
Apr 18, 2012 15.95 15.95 15.63 15.71 294,782 -0.24(-1.51%)
Apr 17, 2012 16.05 16.09 15.90 15.95 437,736 -0.01(-0.09%)
Apr 16, 2012 15.86 16.04 15.81 15.96 403,871 +0.10(+0.62%)
Apr 13, 2012 16.05 16.05 15.77 15.86 1,800,698 -0.23(-1.40%)
Apr 12, 2012 16.29 16.34 16.05 16.09 879,690 -0.16(-0.97%)
Apr 11, 2012 16.20 16.30 16.14 16.25 686,332 +0.17(+1.03%)
Apr 10, 2012 16.69 16.71 16.04 16.08 1,375,969 -0.71(-4.25%)
Apr 09, 2012 16.77 16.93 16.68 16.80 597,889 -0.21(-1.24%)
Apr 05, 2012 17.01 17.12 16.83 17.01 705,903 -0.08(-0.48%)
Apr 04, 2012 17.37 17.41 17.03 17.09 351,228 -0.44(-2.49%)
Apr 03, 2012 17.78 17.83 17.47 17.53 314,676 -0.24(-1.35%)
Apr 02, 2012 17.81 17.96 17.65 17.77 411,662 -0.11(-0.59%)
Mar 30, 2012 17.90 18.07 17.74 17.87 315,144 +0.02(+0.08%)
Mar 29, 2012 18.07 18.19 17.54 17.86 305,202 -0.18(-1.00%)
Mar 28, 2012 17.97 18.22 17.77 18.04 598,971 +0.11(+0.59%)
Mar 27, 2012 17.75 18.06 17.73 17.93 631,903 +0.22(+1.23%)
Mar 26, 2012 17.67 17.84 17.58 17.71 741,567 +0.19(+1.07%)
Mar 23, 2012 17.35 17.53 17.25 17.53 186,572 +0.05(+0.30%)
Mar 22, 2012 17.58 17.68 17.41 17.47 179,338 -0.24(-1.36%)
Mar 21, 2012 17.74 17.93 17.69 17.71 332,392 -0.05(-0.25%)
Mar 20, 2012 18.04 18.04 17.73 17.76 406,868 -0.42(-2.32%)
Mar 19, 2012 17.92 18.20 17.84 18.18 492,005 +0.23(+1.26%)
Mar 16, 2012 17.85 18.02 17.72 17.96 505,037 +0.22(+1.23%)
Mar 15, 2012 17.56 17.78 17.47 17.74 345,780 +0.17(+0.94%)
Mar 14, 2012 17.75 17.81 17.40 17.57 479,107 -0.22(-1.23%)
Mar 13, 2012 17.88 17.95 17.63 17.79 320,193 -0.01(-0.04%)
Mar 12, 2012 17.81 18.00 17.69 17.80 361,214 +0.04(+0.21%)
Mar 09, 2012 17.79 18.00 17.70 17.76 237,130 -0.04(-0.21%)
Mar 08, 2012 17.66 17.87 17.53 17.80 384,436 +0.23(+1.28%)
Mar 07, 2012 17.61 17.69 17.54 17.57 253,681 -0.06(-0.34%)
Mar 06, 2012 17.78 17.81 17.53 17.63 548,276 -0.27(-1.51%)
Mar 05, 2012 18.01 18.09 17.81 17.90 460,468 -0.05(-0.29%)
Mar 02, 2012 18.32 18.49 17.94 17.96 410,732 -0.36(-1.97%)
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.