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, 2016 27.25 27.32 26.97 27.19 497,732 +0.12(+0.46%)
May 27, 2016 27.02 27.06 27.06 27.06 283,658 -0.02(-0.06%)
May 26, 2016 27.15 27.39 27.07 27.08 332,275 +0.01(+0.03%)
May 25, 2016 27.15 27.50 27.05 27.07 532,005 -0.07(-0.25%)
May 24, 2016 26.53 27.15 26.53 27.14 550,657 +0.66(+2.48%)
May 23, 2016 26.39 26.60 26.35 26.48 230,823 -0.02(-0.06%)
May 20, 2016 26.38 26.60 26.31 26.50 318,336 +0.08(+0.31%)
May 19, 2016 26.18 26.46 26.01 26.42 540,165 +0.17(+0.66%)
May 18, 2016 26.42 26.62 26.14 26.24 705,949 -0.31(-1.15%)
May 17, 2016 26.26 26.59 26.13 26.55 570,286 +0.12(+0.44%)
May 16, 2016 26.04 26.51 26.04 26.43 403,985 +0.38(+1.46%)
May 13, 2016 26.32 26.43 25.89 26.05 497,418 -0.26(-0.97%)
May 12, 2016 26.46 26.71 26.09 26.31 619,007 -0.10(-0.38%)
May 11, 2016 25.46 26.48 25.46 26.41 813,455 +0.95(+3.73%)
May 10, 2016 25.40 25.90 25.18 25.46 769,472 +0.08(+0.33%)
May 09, 2016 24.18 25.75 23.92 25.37 1,143,912 +1.27(+5.28%)
May 06, 2016 23.80 24.14 23.62 24.10 584,106 +0.17(+0.69%)
May 05, 2016 23.96 24.00 23.72 23.93 402,151 +0.03(+0.14%)
May 04, 2016 23.74 23.98 23.72 23.90 491,006 +0.01(+0.03%)
May 03, 2016 23.76 23.98 23.42 23.89 570,386 -0.01(-0.03%)
May 02, 2016 24.00 24.18 23.70 23.90 690,372 +0.18(+0.77%)
Apr 29, 2016 23.80 23.92 23.65 23.72 494,688 -0.08(-0.35%)
Apr 28, 2016 24.08 24.18 23.80 23.80 796,487 -0.28(-1.17%)
Apr 27, 2016 24.00 24.16 23.89 24.08 248,522 +0.07(+0.31%)
Apr 26, 2016 23.74 24.04 23.63 24.01 334,339 +0.37(+1.57%)
Apr 25, 2016 23.94 23.98 23.54 23.64 320,732 -0.37(-1.55%)
Apr 22, 2016 23.79 24.15 23.70 24.01 569,462 +0.30(+1.26%)
Apr 21, 2016 23.77 23.89 23.61 23.71 287,407 -0.07(-0.31%)
Apr 20, 2016 23.82 24.01 23.50 23.79 693,929 -0.12(-0.48%)
Apr 19, 2016 23.78 23.95 23.54 23.90 426,268 +0.17(+0.73%)
Apr 18, 2016 23.59 23.77 23.52 23.73 397,740 +0.04(+0.17%)
Apr 15, 2016 23.56 23.69 23.37 23.69 292,026 +0.07(+0.28%)
Apr 14, 2016 23.18 23.68 23.10 23.62 537,446 +0.48(+2.07%)
Apr 13, 2016 23.09 23.36 23.03 23.14 627,863 +0.16(+0.68%)
Apr 12, 2016 22.84 23.00 22.67 22.98 440,510 +0.24(+1.05%)
Apr 11, 2016 22.48 23.03 22.41 22.74 617,645 +0.34(+1.51%)
Apr 08, 2016 22.42 22.88 22.29 22.41 647,431 +0.20(+0.89%)
Apr 07, 2016 22.14 22.31 21.83 22.21 627,869 -0.02(-0.07%)
Apr 06, 2016 22.09 22.23 21.94 22.22 401,481 +0.12(+0.56%)
Apr 05, 2016 22.07 22.37 22.03 22.10 389,927 -0.21(-0.96%)
Apr 04, 2016 22.46 22.51 22.21 22.31 560,069 -0.16(-0.70%)
Apr 01, 2016 22.31 22.52 21.85 22.47 977,942 +0.08(+0.37%)
Mar 31, 2016 22.69 22.81 22.30 22.39 657,829 -0.29(-1.28%)
Mar 30, 2016 22.09 22.79 22.03 22.68 1,088,624 +0.69(+3.16%)
Mar 29, 2016 21.54 22.06 21.40 21.98 567,464 +0.45(+2.11%)
Mar 28, 2016 21.26 21.61 21.26 21.53 456,701 +0.27(+1.28%)
Mar 24, 2016 21.26 21.26 21.26 21.26 613,352 -0.11(-0.50%)
Mar 23, 2016 21.16 21.37 20.99 21.36 920,220 +0.16(+0.74%)
Mar 22, 2016 20.91 21.32 20.91 21.21 684,740 +0.21(+0.98%)
Mar 21, 2016 20.86 21.05 20.66 21.00 425,758 +0.16(+0.75%)
Mar 18, 2016 20.97 21.02 20.74 20.84 324,838 -0.12(-0.59%)
Mar 17, 2016 20.61 21.13 20.60 20.97 777,672 +0.42(+2.05%)
Mar 16, 2016 20.29 20.56 20.15 20.55 438,493 +0.21(+1.06%)
Mar 15, 2016 20.48 20.55 20.24 20.33 522,436 -0.24(-1.17%)
Mar 14, 2016 20.33 20.70 20.33 20.57 682,135 +0.24(+1.18%)
Mar 11, 2016 20.26 20.44 20.12 20.33 1,068,040 +0.12(+0.61%)
Mar 10, 2016 20.94 21.23 20.11 20.21 821,122 -0.78(-3.70%)
Mar 09, 2016 20.85 21.17 20.72 20.98 908,463 +0.21(+1.04%)
Mar 08, 2016 20.93 21.10 20.36 20.77 1,237,465 -0.33(-1.57%)
Mar 07, 2016 20.55 21.45 20.47 21.10 1,244,404 +0.74(+3.66%)
Mar 04, 2016 20.12 20.63 20.09 20.36 955,755 +0.30(+1.48%)
Mar 03, 2016 19.89 20.22 19.83 20.06 747,565 +0.16(+0.79%)
Mar 02, 2016 19.64 20.02 19.58 19.90 1,155,634 +0.14(+0.71%)
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.