Skip to main content

Rb Global Inc (TSX: RBA )

103.38 -0.61 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 103.49 104.16 102.42 103.38 143,624 -0.61(-0.59%)
Mar 01, 2024 102.97 104.43 102.31 103.99 168,309 +1.60(+1.56%)
Feb 29, 2024 103.31 105.41 102.34 102.39 904,155 -1.05(-1.02%)
Feb 28, 2024 103.78 104.88 103.05 103.44 152,294 -0.46(-0.44%)
Feb 27, 2024 104.19 105.04 103.54 103.90 168,194 -0.22(-0.21%)
Feb 26, 2024 103.47 105.42 102.73 104.12 274,677 +0.60(+0.58%)
Feb 23, 2024 95.00 104.17 94.86 103.52 443,601 +11.29(+12.24%)
Feb 22, 2024 90.77 92.70 90.51 92.23 153,009 +2.20(+2.44%)
Feb 21, 2024 91.05 91.10 89.15 90.03 161,572 -1.56(-1.70%)
Feb 20, 2024 92.47 92.79 91.24 91.59 126,185 -1.39(-1.49%)
Feb 16, 2024 92.98 0 -0.25(-0.27%)
Feb 15, 2024 92.80 93.71 92.36 93.23 94,881 +0.18(+0.19%)
Feb 14, 2024 90.67 93.20 90.22 93.05 105,983 +2.95(+3.27%)
Feb 13, 2024 90.70 91.50 89.36 90.10 111,759 -1.59(-1.73%)
Feb 12, 2024 92.91 92.91 90.95 91.69 95,113 -0.79(-0.85%)
Feb 09, 2024 91.68 92.79 91.21 92.48 97,542 +0.98(+1.07%)
Feb 08, 2024 90.73 91.58 90.46 91.50 184,034 +0.67(+0.74%)
Feb 07, 2024 89.52 91.08 89.32 90.83 169,756 +1.31(+1.46%)
Feb 06, 2024 86.97 89.63 86.65 89.52 136,651 +2.65(+3.05%)
Feb 05, 2024 86.14 87.51 85.34 86.87 110,253 +0.40(+0.46%)
Feb 02, 2024 87.08 87.08 85.53 86.47 92,321 -0.46(-0.53%)
Feb 01, 2024 86.55 87.31 85.81 86.93 111,387 +0.87(+1.01%)
Jan 31, 2024 85.70 87.13 85.70 86.06 200,159 +0.35(+0.41%)
Jan 30, 2024 84.23 85.84 83.97 85.71 109,115 +1.61(+1.91%)
Jan 29, 2024 83.64 84.48 83.48 84.10 73,872 +0.39(+0.47%)
Jan 26, 2024 83.61 84.09 83.22 83.71 93,529 +0.10(+0.12%)
Jan 25, 2024 83.57 83.71 82.18 83.61 189,639 +0.32(+0.38%)
Jan 24, 2024 84.74 85.84 83.12 83.29 285,375 -1.47(-1.73%)
Jan 23, 2024 86.44 86.61 84.64 84.76 201,958 -1.41(-1.64%)
Jan 22, 2024 86.39 86.97 86.05 86.17 207,925 +0.26(+0.30%)
Jan 19, 2024 87.14 87.14 85.72 85.91 174,187 -1.41(-1.61%)
Jan 18, 2024 87.40 87.74 86.44 87.32 151,920 +0.17(+0.20%)
Jan 17, 2024 86.30 88.46 86.30 87.15 183,673 +0.20(+0.23%)
Jan 16, 2024 86.08 87.02 85.49 86.95 155,569 +0.85(+0.99%)
Jan 15, 2024 85.39 86.39 85.39 86.10 26,081 +0.03(+0.03%)
Jan 12, 2024 88.56 88.56 85.99 86.07 92,901 -2.18(-2.47%)
Jan 11, 2024 88.49 88.59 87.42 88.25 117,433 +0.63(+0.72%)
Jan 10, 2024 87.25 87.71 86.65 87.62 126,151 +0.65(+0.75%)
Jan 09, 2024 87.62 87.87 86.91 86.97 77,276 -1.03(-1.17%)
Jan 08, 2024 87.53 88.01 86.73 88.00 60,180 +0.64(+0.73%)
Jan 05, 2024 86.91 87.85 86.53 87.36 122,598 -0.04(-0.05%)
Jan 04, 2024 88.07 88.67 87.32 87.40 99,102 -0.26(-0.30%)
Jan 03, 2024 88.11 89.47 87.27 87.66 86,926 -0.91(-1.03%)
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.