Skip to main content

Rb Global Inc (NY: RBA )

77.01 +0.26 (+0.34%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 55.75 56.94 55.64 56.74 1,544,302 +1.05(+1.89%)
Jan 30, 2023 55.32 56.71 55.20 55.69 2,827,597 +0.42(+0.76%)
Jan 27, 2023 54.53 55.46 54.38 55.27 928,993 +0.23(+0.41%)
Jan 26, 2023 54.72 55.49 53.98 55.04 3,587,191 +0.40(+0.74%)
Jan 25, 2023 55.10 55.10 53.78 54.64 4,662,575 -0.48(-0.87%)
Jan 24, 2023 57.46 57.62 55.04 55.12 4,719,893 -2.58(-4.47%)
Jan 23, 2023 57.90 58.41 57.35 57.70 9,774,803 +1.24(+2.19%)
Jan 20, 2023 56.19 56.86 55.67 56.46 1,102,931 +0.46(+0.82%)
Jan 19, 2023 55.51 56.27 55.51 56.00 1,007,585 +0.19(+0.34%)
Jan 18, 2023 56.17 56.26 55.68 55.81 1,242,586 -0.33(-0.58%)
Jan 17, 2023 55.87 56.71 55.72 56.14 834,342 +0.36(+0.64%)
Jan 13, 2023 55.47 55.89 55.38 55.78 1,021,678 +0.08(+0.15%)
Jan 12, 2023 56.12 56.12 55.50 55.70 911,270 -0.38(-0.67%)
Jan 11, 2023 55.78 56.37 55.56 56.08 1,317,253 +0.48(+0.86%)
Jan 10, 2023 54.97 55.65 54.47 55.60 1,044,236 +0.76(+1.39%)
Jan 09, 2023 55.14 55.37 54.76 54.84 1,196,080 -0.20(-0.36%)
Jan 06, 2023 54.00 55.21 53.82 55.03 768,353 +1.40(+2.61%)
Jan 05, 2023 53.96 54.20 53.49 53.64 735,132 -0.84(-1.55%)
Jan 04, 2023 54.68 54.81 54.12 54.48 539,773 +0.27(+0.50%)
Jan 03, 2023 54.52 54.55 53.80 54.21 969,513 -0.06(-0.10%)
Dec 30, 2022 54.06 54.35 53.71 54.26 533,855 -0.19(-0.34%)
Dec 29, 2022 54.28 54.72 53.87 54.45 1,389,894 +0.47(+0.87%)
Dec 28, 2022 54.20 54.73 53.78 53.98 1,805,316 +0.12(+0.23%)
Dec 27, 2022 52.82 53.87 52.51 53.86 1,672,725 +1.19(+2.26%)
Dec 23, 2022 52.41 52.86 52.08 52.67 1,288,960 +0.26(+0.50%)
Dec 22, 2022 51.81 52.49 51.59 52.41 2,013,249 +0.08(+0.16%)
Dec 21, 2022 50.98 52.32 50.69 52.32 994,966 +1.34(+2.63%)
Dec 20, 2022 50.93 51.37 50.49 50.98 763,890 -0.24(-0.48%)
Dec 19, 2022 51.82 51.91 50.87 51.22 1,079,718 -0.55(-1.07%)
Dec 16, 2022 52.07 52.74 51.07 51.78 2,291,136 -0.15(-0.29%)
Dec 15, 2022 53.05 53.19 51.76 51.93 1,911,807 -1.62(-3.03%)
Dec 14, 2022 53.35 54.61 53.32 53.55 1,611,489 +0.20(+0.37%)
Dec 13, 2022 54.02 54.11 52.74 53.35 885,912 +0.36(+0.67%)
Dec 12, 2022 53.40 53.51 52.35 53.00 1,143,219 -0.08(-0.14%)
Dec 09, 2022 53.49 53.88 52.86 53.07 809,752 -0.53(-0.98%)
Dec 08, 2022 51.98 53.71 51.94 53.60 1,511,281 +1.57(+3.01%)
Dec 07, 2022 51.21 52.44 51.00 52.03 1,008,927 +0.76(+1.48%)
Dec 06, 2022 51.58 51.70 50.64 51.27 1,081,789 -0.45(-0.87%)
Dec 05, 2022 51.59 52.60 51.25 51.72 1,628,461 +0.63(+1.23%)
Dec 02, 2022 50.41 51.40 50.25 51.09 1,111,527 +0.18(+0.35%)
Dec 01, 2022 51.61 51.67 50.72 50.91 891,286 -0.55(-1.08%)
Nov 30, 2022 50.04 51.52 49.97 51.47 1,263,792 +1.47(+2.95%)
Nov 29, 2022 50.79 50.82 49.91 50.00 1,313,946 -0.85(-1.68%)
Nov 28, 2022 50.99 51.55 50.68 50.85 895,386 -0.23(-0.44%)
Nov 25, 2022 50.50 51.41 50.08 51.07 665,586 +0.82(+1.62%)
Nov 23, 2022 50.74 51.23 50.13 50.26 1,334,014 -0.86(-1.69%)
Nov 22, 2022 51.95 52.25 50.91 51.12 1,075,326 -1.27(-2.42%)
Nov 21, 2022 51.29 53.01 51.12 52.39 1,851,397 +1.11(+2.17%)
Nov 18, 2022 51.91 52.20 50.57 51.28 1,244,713 -0.21(-0.40%)
Nov 17, 2022 51.80 52.07 50.36 51.48 1,857,152 -0.80(-1.54%)
Nov 16, 2022 52.95 53.11 51.62 52.29 2,841,557 -0.64(-1.22%)
Nov 15, 2022 52.57 53.42 51.86 52.93 1,650,868 +0.64(+1.23%)
Nov 14, 2022 51.59 52.80 51.39 52.29 3,727,510 +1.07(+2.10%)
Nov 11, 2022 49.58 51.34 49.45 51.21 2,051,049 +1.42(+2.85%)
Nov 10, 2022 48.85 49.86 48.10 49.79 2,562,246 +2.28(+4.80%)
Nov 09, 2022 46.70 48.80 46.51 47.51 3,969,155 +0.41(+0.87%)
Nov 08, 2022 47.51 47.85 46.79 47.10 4,811,418 -0.79(-1.66%)
Nov 07, 2022 51.35 51.41 45.50 47.90 7,878,078 -10.30(-17.70%)
Nov 04, 2022 58.46 59.16 57.48 58.20 411,053 +0.15(+0.26%)
Nov 03, 2022 57.17 58.62 56.59 58.05 296,593 +0.32(+0.55%)
Nov 02, 2022 60.13 57.56 57.73 496,243 -3.09(-5.08%)
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.