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 08, 2023 56.13 56.30 55.52 56.17 894,787 +0.27(+0.47%)
May 05, 2023 54.95 56.22 54.95 55.91 927,001 +1.13(+2.06%)
May 04, 2023 55.48 55.55 54.27 54.78 1,571,050 -0.50(-0.91%)
May 03, 2023 55.29 55.70 54.99 55.28 1,144,770 +0.22(+0.39%)
May 02, 2023 55.93 56.03 54.75 55.06 1,421,927 -1.14(-2.03%)
May 01, 2023 56.03 56.53 55.97 56.20 867,654 +0.02(+0.04%)
Apr 28, 2023 55.71 56.40 55.70 56.18 849,940 +0.47(+0.85%)
Apr 27, 2023 54.88 55.79 54.60 55.71 972,028 +0.90(+1.65%)
Apr 26, 2023 55.63 55.90 54.68 54.81 707,579 -0.83(-1.48%)
Apr 25, 2023 56.88 56.92 55.45 55.63 1,128,008 -1.36(-2.38%)
Apr 24, 2023 57.51 57.74 56.95 56.99 686,079 -0.68(-1.18%)
Apr 21, 2023 57.26 57.88 57.22 57.67 746,819 +0.42(+0.74%)
Apr 20, 2023 57.28 57.50 56.98 57.24 796,876 -0.20(-0.34%)
Apr 19, 2023 57.86 57.96 57.21 57.44 918,448 -0.61(-1.05%)
Apr 18, 2023 57.88 58.30 57.78 58.05 1,108,862 +0.27(+0.46%)
Apr 17, 2023 57.93 58.47 57.64 57.78 2,813,577 +0.00(+0.00%)
Apr 14, 2023 57.55 58.28 57.25 57.78 1,045,416 -0.09(-0.15%)
Apr 13, 2023 57.77 58.38 57.50 57.87 2,183,460 +0.25(+0.43%)
Apr 12, 2023 57.75 58.18 57.60 57.63 1,995,028 +0.13(+0.22%)
Apr 11, 2023 56.54 57.95 56.17 57.50 3,333,546 +1.29(+2.29%)
Apr 10, 2023 55.11 56.29 55.10 56.21 1,368,205 +0.84(+1.53%)
Apr 06, 2023 55.04 55.44 54.67 55.37 1,385,800 +0.28(+0.52%)
Apr 05, 2023 54.82 55.26 54.66 55.08 1,872,264 +0.07(+0.12%)
Apr 04, 2023 55.50 55.75 54.70 55.01 2,058,465 -0.31(-0.57%)
Apr 03, 2023 55.30 55.46 54.98 55.33 1,714,591 +0.03(+0.05%)
Mar 31, 2023 54.48 55.32 54.44 55.30 2,164,378 +0.90(+1.66%)
Mar 30, 2023 55.36 55.81 54.34 54.40 1,418,830 -0.05(-0.09%)
Mar 29, 2023 54.94 54.99 54.35 54.44 1,818,792 -0.10(-0.18%)
Mar 28, 2023 54.33 55.27 54.20 54.54 3,887,375 +0.10(+0.18%)
Mar 27, 2023 53.93 54.67 53.81 54.44 2,598,785 +0.97(+1.82%)
Mar 24, 2023 52.85 53.57 52.42 53.47 3,830,925 +0.22(+0.41%)
Mar 23, 2023 53.35 54.53 53.21 53.26 3,601,653 -0.01(-0.02%)
Mar 22, 2023 52.38 54.20 52.38 53.27 3,792,675 +0.98(+1.88%)
Mar 21, 2023 51.59 53.10 51.58 52.28 15,886,312 +1.48(+2.92%)
Mar 20, 2023 50.63 51.80 50.36 50.80 6,880,624 -0.05(-0.09%)
Mar 17, 2023 51.37 51.41 50.42 50.85 3,530,136 -0.73(-1.42%)
Mar 16, 2023 50.37 52.06 49.62 51.58 5,424,788 +1.77(+3.55%)
Mar 15, 2023 50.14 50.51 49.55 49.81 5,949,655 -0.63(-1.25%)
Mar 14, 2023 51.65 52.27 49.72 50.44 8,691,760 -0.90(-1.76%)
Mar 13, 2023 53.07 53.36 50.90 51.35 9,099,962 -1.57(-2.97%)
Mar 10, 2023 54.53 55.30 51.07 52.92 17,655,064 -1.86(-3.39%)
Mar 09, 2023 56.81 57.59 54.65 54.78 5,846,231 -1.87(-3.30%)
Mar 08, 2023 56.49 56.91 56.08 56.64 3,776,027 -0.07(-0.12%)
Mar 07, 2023 57.76 57.76 56.39 56.71 4,884,877 -0.69(-1.20%)
Mar 06, 2023 59.39 60.21 56.20 57.40 8,893,093 +1.74(+3.13%)
Mar 03, 2023 55.38 55.98 55.13 55.65 2,873,248 -0.27(-0.49%)
Mar 02, 2023 56.41 56.84 55.84 55.93 2,396,551 -0.77(-1.36%)
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.