Skip to main content

Rb Global Inc (NY: RBA )

62.50 -0.19 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 63.32 63.52 62.16 62.50 899,109 -0.19(-0.30%)
Sep 28, 2023 61.97 63.06 61.35 62.69 980,199 +0.72(+1.16%)
Sep 27, 2023 62.48 62.89 61.58 61.97 1,588,266 -0.58(-0.93%)
Sep 26, 2023 63.02 63.06 61.65 62.55 1,086,420 -0.79(-1.25%)
Sep 25, 2023 62.60 63.50 63.10 63.34 1,159,385 +0.47(+0.75%)
Sep 22, 2023 63.12 63.52 62.48 62.87 1,057,023 -0.15(-0.24%)
Sep 21, 2023 64.25 64.63 62.99 63.02 1,039,815 -1.49(-2.31%)
Sep 20, 2023 64.40 65.01 64.06 64.51 1,245,776 +0.11(+0.17%)
Sep 19, 2023 65.70 65.84 63.91 64.40 5,039,588 -1.35(-2.05%)
Sep 18, 2023 65.05 66.04 64.49 65.75 5,403,804 +0.57(+0.87%)
Sep 15, 2023 64.90 66.06 63.88 65.18 6,769,421 +0.08(+0.12%)
Sep 14, 2023 64.79 65.78 64.60 65.10 4,432,576 +0.34(+0.53%)
Sep 13, 2023 65.14 65.64 64.31 64.76 4,452,601 -0.66(-1.01%)
Sep 12, 2023 66.50 66.99 65.41 65.42 2,558,148 -1.14(-1.71%)
Sep 11, 2023 66.43 66.72 65.92 66.56 2,071,224 +0.28(+0.42%)
Sep 08, 2023 65.43 66.53 65.39 66.28 1,904,587 +0.77(+1.18%)
Sep 07, 2023 64.81 65.90 64.57 65.51 2,002,353 +0.51(+0.78%)
Sep 06, 2023 64.19 65.20 64.14 65.00 1,996,058 +0.56(+0.87%)
Sep 05, 2023 62.92 65.07 62.56 64.44 3,281,706 +2.04(+3.27%)
Sep 01, 2023 61.75 62.54 61.37 62.40 694,638 +0.68(+1.10%)
Aug 31, 2023 61.33 62.31 61.19 61.72 1,045,918 +0.54(+0.88%)
Aug 30, 2023 61.19 61.88 61.08 61.18 957,236 +0.30(+0.49%)
Aug 29, 2023 60.22 61.17 59.97 60.88 846,069 +0.54(+0.89%)
Aug 28, 2023 59.38 60.40 59.32 60.34 645,041 +0.99(+1.67%)
Aug 25, 2023 58.66 59.60 58.46 59.35 777,709 +0.85(+1.45%)
Aug 24, 2023 58.44 58.64 57.43 58.50 1,031,904 +0.03(+0.05%)
Aug 23, 2023 57.90 58.73 57.54 58.47 1,074,531 +0.49(+0.85%)
Aug 22, 2023 57.11 58.00 56.69 57.98 3,919,842 +1.05(+1.84%)
Aug 21, 2023 56.06 56.98 55.41 56.93 2,390,954 +0.56(+0.99%)
Aug 18, 2023 55.67 56.62 55.66 56.37 773,301 +0.39(+0.69%)
Aug 17, 2023 56.28 56.44 55.63 55.98 517,691 +0.12(+0.21%)
Aug 16, 2023 56.22 56.78 55.86 55.87 547,580 -0.65(-1.14%)
Aug 15, 2023 57.32 57.96 56.44 56.51 751,278 -1.35(-2.34%)
Aug 14, 2023 57.23 58.22 57.14 57.87 1,127,536 +0.14(+0.24%)
Aug 11, 2023 57.25 58.06 57.08 57.73 618,563 +0.05(+0.09%)
Aug 10, 2023 57.81 58.37 57.38 57.68 773,924 -0.20(-0.34%)
Aug 09, 2023 58.34 58.43 57.40 57.88 867,527 +0.06(+0.10%)
Aug 08, 2023 57.93 58.68 57.25 57.82 1,114,499 -0.45(-0.77%)
Aug 07, 2023 58.39 59.09 57.99 58.26 855,484 +0.03(+0.05%)
Aug 04, 2023 61.72 62.01 57.53 58.23 2,990,327 -3.67(-5.93%)
Aug 03, 2023 61.09 62.53 59.92 61.91 2,515,120 +0.69(+1.12%)
Aug 02, 2023 63.75 63.97 55.28 61.22 6,019,164 -3.43(-5.31%)
Aug 01, 2023 63.84 64.82 63.61 64.65 643,783 +0.48(+0.74%)
Jul 31, 2023 64.33 64.72 63.89 64.18 814,789 +0.11(+0.17%)
Jul 28, 2023 64.03 64.29 63.59 64.07 1,494,217 +0.50(+0.78%)
Jul 27, 2023 64.26 64.26 63.06 63.57 837,302 -0.41(-0.64%)
Jul 26, 2023 63.76 64.10 63.57 63.98 615,617 +0.15(+0.23%)
Jul 25, 2023 63.57 63.96 63.25 63.83 814,142 +0.29(+0.45%)
Jul 24, 2023 63.41 63.71 63.13 63.54 605,118 +0.16(+0.25%)
Jul 21, 2023 63.41 63.44 62.70 63.38 774,458 +0.19(+0.30%)
Jul 20, 2023 63.30 63.30 62.13 63.19 885,060 +1.30(+2.11%)
Jul 19, 2023 62.70 62.80 61.71 61.89 575,836 -0.52(-0.83%)
Jul 18, 2023 61.61 62.60 61.46 62.40 1,052,250 +0.88(+1.42%)
Jul 17, 2023 61.00 61.69 60.72 61.53 1,065,488 +0.65(+1.06%)
Jul 14, 2023 61.00 61.41 60.60 60.88 821,157 -0.31(-0.50%)
Jul 13, 2023 60.39 61.25 60.11 61.19 790,315 +1.12(+1.87%)
Jul 12, 2023 61.05 61.14 60.02 60.07 745,728 -0.57(-0.94%)
Jul 11, 2023 59.95 60.72 59.53 60.63 1,221,302 +1.11(+1.87%)
Jul 10, 2023 58.72 59.64 58.64 59.52 747,273 +0.84(+1.42%)
Jul 07, 2023 57.87 58.88 57.52 58.68 1,064,371 +0.45(+0.77%)
Jul 06, 2023 58.94 59.14 57.93 58.23 868,189 -1.21(-2.04%)
Jul 05, 2023 60.13 60.13 58.98 59.45 1,044,807 -0.49(-0.81%)
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.