Skip to main content

Rb Global Inc (NY: RBA )

72.49 -0.72 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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%)
Mar 01, 2023 57.90 58.39 56.61 56.70 1,534,409 -0.96(-1.67%)
Feb 28, 2023 57.26 57.89 56.98 57.66 1,694,408 +0.22(+0.38%)
Feb 27, 2023 57.25 57.88 57.13 57.44 1,959,022 +0.40(+0.69%)
Feb 24, 2023 57.83 57.89 56.22 57.05 1,871,560 -1.31(-2.25%)
Feb 23, 2023 57.81 58.70 57.03 58.36 3,514,914 +0.72(+1.24%)
Feb 22, 2023 58.75 60.09 57.29 57.64 2,625,922 -0.27(-0.47%)
Feb 21, 2023 58.58 58.75 57.70 57.92 1,843,043 -1.08(-1.84%)
Feb 17, 2023 58.79 59.07 58.39 59.00 1,513,948 -0.07(-0.11%)
Feb 16, 2023 59.79 59.97 59.05 59.07 1,886,407 -1.23(-2.03%)
Feb 15, 2023 60.23 61.02 60.03 60.29 2,207,491 -0.08(-0.14%)
Feb 14, 2023 60.47 60.50 59.90 60.38 2,497,861 -0.12(-0.20%)
Feb 13, 2023 59.54 60.70 59.39 60.50 1,656,237 +1.07(+1.79%)
Feb 10, 2023 60.06 60.43 59.31 59.43 1,782,422 -0.45(-0.76%)
Feb 09, 2023 59.31 60.03 58.82 59.89 1,990,422 +1.07(+1.83%)
Feb 08, 2023 58.20 59.29 57.86 58.81 1,707,140 +0.62(+1.06%)
Feb 07, 2023 57.72 58.30 57.35 58.19 1,695,490 +0.09(+0.16%)
Feb 06, 2023 58.38 58.82 58.01 58.10 971,343 -0.42(-0.72%)
Feb 03, 2023 57.53 58.74 57.53 58.52 932,443 +0.36(+0.61%)
Feb 02, 2023 58.29 59.35 58.00 58.16 1,049,756 -0.08(-0.13%)
Feb 01, 2023 56.75 58.50 56.59 58.24 1,172,275 +1.48(+2.61%)
Jan 31, 2023 55.76 56.95 55.66 56.76 1,543,936 +1.05(+1.89%)
Jan 30, 2023 55.33 56.73 55.22 55.70 2,826,927 +0.42(+0.76%)
Jan 27, 2023 54.54 55.47 54.39 55.28 928,773 +0.23(+0.41%)
Jan 26, 2023 54.73 55.51 54.00 55.06 3,586,341 +0.40(+0.74%)
Jan 25, 2023 55.11 55.11 53.79 54.65 4,661,470 -0.48(-0.87%)
Jan 24, 2023 57.47 57.64 55.06 55.13 4,718,775 -2.58(-4.47%)
Jan 23, 2023 57.91 58.43 57.37 57.71 9,772,487 +1.24(+2.19%)
Jan 20, 2023 56.20 56.88 55.69 56.47 1,102,670 +0.46(+0.82%)
Jan 19, 2023 55.53 56.29 55.53 56.01 1,007,347 +0.19(+0.34%)
Jan 18, 2023 56.18 56.28 55.70 55.83 1,242,291 -0.33(-0.58%)
Jan 17, 2023 55.88 56.73 55.73 56.15 834,145 +0.36(+0.64%)
Jan 13, 2023 55.48 55.90 55.39 55.80 1,021,436 +0.08(+0.15%)
Jan 12, 2023 56.14 56.14 55.52 55.71 911,054 -0.38(-0.67%)
Jan 11, 2023 55.79 56.38 55.57 56.09 1,316,941 +0.48(+0.86%)
Jan 10, 2023 54.98 55.66 54.48 55.61 1,043,988 +0.76(+1.39%)
Jan 09, 2023 55.15 55.39 54.78 54.85 1,195,796 -0.20(-0.36%)
Jan 06, 2023 54.01 55.23 53.84 55.05 768,171 +1.40(+2.61%)
Jan 05, 2023 53.97 54.21 53.50 53.65 734,958 -0.84(-1.55%)
Jan 04, 2023 54.69 54.82 54.14 54.49 539,645 +0.27(+0.50%)
Jan 03, 2023 54.53 54.56 53.81 54.22 969,284 -0.06(-0.10%)
Dec 30, 2022 54.07 54.36 53.72 54.28 533,728 -0.19(-0.34%)
Dec 29, 2022 54.30 54.73 53.88 54.47 1,389,565 +0.47(+0.87%)
Dec 28, 2022 54.21 54.74 53.79 54.00 1,804,888 +0.12(+0.23%)
Dec 27, 2022 52.83 53.88 52.52 53.87 1,672,329 +1.19(+2.26%)
Dec 23, 2022 52.42 52.87 52.09 52.68 1,288,654 +0.26(+0.50%)
Dec 22, 2022 51.82 52.50 51.60 52.42 2,012,772 +0.08(+0.16%)
Dec 21, 2022 50.99 52.33 50.70 52.33 994,731 +1.34(+2.63%)
Dec 20, 2022 50.95 51.39 50.50 50.99 763,709 -0.24(-0.48%)
Dec 19, 2022 51.83 51.92 50.88 51.24 1,079,462 -0.55(-1.07%)
Dec 16, 2022 52.08 52.75 51.09 51.79 2,290,593 -0.15(-0.29%)
Dec 15, 2022 53.07 53.20 51.77 51.94 1,911,354 -1.62(-3.03%)
Dec 14, 2022 53.37 54.62 53.33 53.56 1,611,107 +0.20(+0.37%)
Dec 13, 2022 54.03 54.13 52.75 53.37 885,702 +0.36(+0.67%)
Dec 12, 2022 53.41 53.53 52.36 53.01 1,142,948 -0.08(-0.14%)
Dec 09, 2022 53.50 53.89 52.87 53.09 809,560 -0.53(-0.98%)
Dec 08, 2022 51.99 53.72 51.95 53.61 1,510,923 +1.57(+3.01%)
Dec 07, 2022 51.22 52.46 51.01 52.04 1,008,688 +0.76(+1.48%)
Dec 06, 2022 51.59 51.72 50.65 51.28 1,081,533 -0.45(-0.87%)
Dec 05, 2022 51.60 52.62 51.26 51.73 1,628,075 +0.63(+1.23%)
Dec 02, 2022 50.42 51.42 50.27 51.11 1,111,264 +0.18(+0.35%)
Dec 01, 2022 51.62 51.68 50.73 50.93 891,074 -0.55(-1.08%)
Nov 30, 2022 50.05 51.54 49.98 51.48 1,263,493 +1.47(+2.95%)
Nov 29, 2022 50.80 50.83 49.92 50.01 1,313,635 -0.85(-1.68%)
Nov 28, 2022 51.00 51.57 50.69 50.86 895,174 -0.23(-0.44%)
Nov 25, 2022 50.51 51.42 50.09 51.09 665,428 +0.82(+1.62%)
Nov 23, 2022 50.75 51.25 50.14 50.27 1,333,698 -0.86(-1.69%)
Nov 22, 2022 51.96 52.26 50.93 51.13 1,075,072 -1.27(-2.42%)
Nov 21, 2022 51.30 53.03 51.13 52.40 1,850,958 +1.11(+2.17%)
Nov 18, 2022 51.92 52.21 50.58 51.29 1,244,418 -0.21(-0.40%)
Nov 17, 2022 51.81 52.08 50.37 51.49 1,856,712 -0.80(-1.54%)
Nov 16, 2022 52.96 53.12 51.63 52.30 2,840,884 -0.64(-1.22%)
Nov 15, 2022 52.58 53.44 51.87 52.94 1,650,477 +0.64(+1.23%)
Nov 14, 2022 51.61 52.82 51.40 52.30 3,726,626 +1.07(+2.10%)
Nov 11, 2022 49.59 51.35 49.46 51.22 2,050,563 +1.42(+2.85%)
Nov 10, 2022 48.86 49.87 48.11 49.80 2,561,639 +2.28(+4.80%)
Nov 09, 2022 46.71 48.81 46.53 47.52 3,968,214 +0.41(+0.87%)
Nov 08, 2022 47.52 47.86 46.80 47.11 4,810,278 -0.79(-1.66%)
Nov 07, 2022 51.36 51.42 45.51 47.91 7,876,211 -10.30(-17.70%)
Nov 04, 2022 58.47 59.17 57.49 58.21 410,955 +0.15(+0.26%)
Nov 03, 2022 57.18 58.63 56.60 58.06 296,523 +0.32(+0.55%)
Nov 02, 2022 60.14 57.58 57.74 496,126 -3.09(-5.08%)
Nov 01, 2022 61.67 61.67 60.57 60.84 179,009 -0.19(-0.31%)
Oct 31, 2022 61.38 61.49 60.86 61.02 196,038 -0.57(-0.93%)
Oct 28, 2022 59.69 61.68 59.57 61.59 203,228 +2.06(+3.47%)
Oct 27, 2022 59.68 60.51 59.50 59.53 203,999 -0.26(-0.44%)
Oct 26, 2022 60.39 60.69 59.53 59.79 179,067 -0.17(-0.28%)
Oct 25, 2022 59.57 59.97 59.01 59.96 222,625 +0.46(+0.77%)
Oct 24, 2022 59.23 59.71 58.60 59.50 172,974 +0.62(+1.05%)
Oct 21, 2022 57.83 59.20 57.76 58.88 247,464 +0.77(+1.32%)
Oct 20, 2022 59.29 59.57 57.72 58.12 241,232 -1.24(-2.09%)
Oct 19, 2022 59.55 59.75 58.97 59.36 267,507 -0.38(-0.64%)
Oct 18, 2022 59.94 60.36 59.24 59.74 303,473 +0.34(+0.57%)
Oct 17, 2022 57.86 59.70 57.73 59.41 364,421 +2.00(+3.48%)
Oct 14, 2022 57.77 58.82 57.30 57.41 409,996 +0.30(+0.52%)
Oct 13, 2022 55.40 57.31 54.85 57.11 310,077 +0.91(+1.61%)
Oct 12, 2022 56.41 56.48 55.86 56.20 280,107 -0.22(-0.40%)
Oct 11, 2022 56.14 56.86 55.95 56.43 319,926 +0.43(+0.77%)
Oct 10, 2022 56.50 56.50 55.63 56.00 199,752 -0.45(-0.79%)
Oct 07, 2022 56.94 56.97 55.97 56.45 361,747 -1.11(-1.93%)
Oct 06, 2022 59.28 59.38 57.53 57.56 259,814 -1.73(-2.91%)
Oct 05, 2022 59.99 60.13 58.79 59.28 527,218 -1.86(-3.04%)
Oct 04, 2022 59.80 61.19 59.52 61.14 580,353 +2.20(+3.72%)
Oct 03, 2022 58.81 59.22 58.16 58.95 935,190 +0.59(+1.01%)
Sep 30, 2022 59.76 59.89 58.35 58.36 390,229 -1.39(-2.33%)
Sep 29, 2022 60.56 60.89 59.73 59.75 358,073 -1.01(-1.66%)
Sep 28, 2022 59.27 61.03 58.96 60.76 374,146 +1.49(+2.52%)
Sep 27, 2022 58.99 59.66 58.89 59.27 583,423 +0.72(+1.23%)
Sep 26, 2022 58.31 59.64 57.99 58.55 330,263 -0.02(-0.03%)
Sep 23, 2022 58.74 58.98 58.14 58.57 457,173 -0.47(-0.79%)
Sep 22, 2022 59.95 59.99 58.73 59.03 349,849 -0.85(-1.42%)
Sep 21, 2022 60.49 61.22 59.85 59.88 487,353 -0.51(-0.85%)
Sep 20, 2022 61.22 61.40 60.23 60.40 380,173 -0.94(-1.54%)
Sep 19, 2022 60.99 61.44 60.39 61.34 733,413 +0.20(+0.32%)
Sep 16, 2022 60.46 61.64 60.39 61.14 529,681 +0.00(+0.00%)
Sep 15, 2022 61.25 61.95 60.96 61.14 330,131 -0.35(-0.56%)
Sep 14, 2022 62.40 62.56 61.05 61.49 293,129 -0.64(-1.04%)
Sep 13, 2022 62.82 63.46 62.04 62.13 328,144 -1.77(-2.78%)
Sep 12, 2022 63.94 64.37 63.40 63.91 333,771 -0.04(-0.06%)
Sep 09, 2022 63.54 64.05 63.54 63.95 420,584 +0.53(+0.84%)
Sep 08, 2022 65.09 65.09 63.10 63.41 376,622 -1.75(-2.68%)
Sep 07, 2022 64.69 65.31 64.00 65.16 580,720 +0.50(+0.78%)
Sep 06, 2022 65.62 66.02 64.50 64.66 279,882 -0.92(-1.40%)
Sep 02, 2022 65.90 67.21 65.35 65.57 362,408 +0.03(+0.04%)
Sep 01, 2022 64.69 65.54 64.16 65.54 558,439 +0.78(+1.20%)
Aug 31, 2022 65.11 65.37 64.24 64.77 380,003 -0.38(-0.59%)
Aug 30, 2022 64.99 65.30 64.66 65.15 257,524 -0.07(-0.11%)
Aug 29, 2022 64.91 65.59 64.48 65.23 199,902 +0.31(+0.47%)
Aug 26, 2022 66.00 66.25 64.89 64.92 257,194 -1.19(-1.79%)
Aug 25, 2022 66.12 66.20 65.05 66.10 253,677 +0.37(+0.57%)
Aug 24, 2022 66.49 66.55 65.63 65.73 217,796 -0.47(-0.71%)
Aug 23, 2022 66.11 66.26 65.49 66.20 197,401 +0.26(+0.40%)
Aug 22, 2022 65.33 65.99 65.05 65.94 229,976 +0.35(+0.54%)
Aug 19, 2022 65.84 65.84 64.76 65.58 223,283 -0.57(-0.86%)
Aug 18, 2022 66.23 66.83 66.07 66.15 293,573 +0.33(+0.49%)
Aug 17, 2022 65.76 66.03 65.39 65.82 259,017 -0.03(-0.04%)
Aug 16, 2022 65.52 66.25 65.42 65.85 362,068 -0.29(-0.44%)
Aug 15, 2022 66.25 66.81 65.81 66.14 180,547 -0.23(-0.35%)
Aug 12, 2022 64.96 66.42 64.96 66.37 271,194 +1.30(+2.00%)
Aug 11, 2022 65.25 66.47 64.98 65.07 310,254 -0.43(-0.65%)
Aug 10, 2022 66.15 66.60 65.24 65.50 552,917 +0.47(+0.73%)
Aug 09, 2022 64.03 65.13 63.64 65.02 674,644 +0.94(+1.47%)
Aug 08, 2022 63.12 65.82 63.12 64.08 677,068 +1.14(+1.80%)
Aug 05, 2022 67.05 67.12 61.69 62.95 1,577,858 -4.66(-6.90%)
Aug 04, 2022 66.79 67.68 66.61 67.61 756,667 +0.81(+1.21%)
Aug 03, 2022 66.40 67.11 66.12 66.80 451,686 +0.56(+0.84%)
Aug 02, 2022 66.73 67.23 66.22 66.24 512,168 -0.75(-1.12%)
Aug 01, 2022 66.85 67.23 66.30 67.00 623,992 -0.07(-0.10%)
Jul 29, 2022 65.72 67.56 65.72 67.06 523,312 +1.30(+1.98%)
Jul 28, 2022 64.74 66.07 64.74 65.76 478,250 +0.88(+1.36%)
Jul 27, 2022 64.30 65.07 63.90 64.87 235,796 +0.64(+1.00%)
Jul 26, 2022 64.04 64.74 63.81 64.23 246,296 -0.14(-0.22%)
Jul 25, 2022 64.12 64.57 63.10 64.37 328,036 -0.04(-0.06%)
Jul 22, 2022 63.32 64.43 62.87 64.41 456,398 +1.12(+1.76%)
Jul 21, 2022 62.34 63.58 62.27 63.29 647,659 +0.74(+1.19%)
Jul 20, 2022 64.32 64.32 62.07 62.55 675,265 -1.43(-2.24%)
Jul 19, 2022 62.72 64.44 62.72 63.98 696,184 +1.42(+2.28%)
Jul 18, 2022 63.32 63.51 62.44 62.56 488,780 -0.51(-0.81%)
Jul 15, 2022 62.37 63.61 61.74 63.07 753,428 +0.92(+1.48%)
Jul 14, 2022 56.49 62.32 56.34 62.15 1,554,451 +6.00(+10.69%)
Jul 13, 2022 60.27 60.42 56.15 56.15 902,225 -5.56(-9.02%)
Jul 12, 2022 60.43 62.08 60.43 61.71 634,716 +0.73(+1.19%)
Jul 11, 2022 61.19 61.52 60.34 60.98 483,748 -0.23(-0.38%)
Jul 08, 2022 60.45 61.58 60.45 61.22 584,275 +0.45(+0.74%)
Jul 07, 2022 61.09 61.29 60.26 60.77 599,015 -0.37(-0.61%)
Jul 06, 2022 59.99 61.44 59.99 61.14 496,765 +1.14(+1.91%)
Jul 05, 2022 61.43 62.07 59.10 60.00 688,701 -2.80(-4.46%)
Jul 01, 2022 60.40 63.20 60.27 62.80 1,116,575 +2.26(+3.73%)
Jun 30, 2022 59.18 60.58 58.52 60.54 525,672 +1.35(+2.28%)
Jun 29, 2022 58.52 59.30 58.12 59.19 405,582 +0.98(+1.68%)
Jun 28, 2022 58.62 59.48 58.20 58.21 613,019 +0.07(+0.13%)
Jun 27, 2022 57.65 59.10 57.33 58.14 730,907 +0.67(+1.17%)
Jun 24, 2022 56.65 57.50 56.55 57.47 559,452 +1.18(+2.10%)
Jun 23, 2022 55.70 56.36 55.08 56.29 503,441 +0.74(+1.32%)
Jun 22, 2022 55.79 56.15 55.25 55.55 427,698 -0.61(-1.09%)
Jun 21, 2022 55.90 56.53 55.69 56.16 469,730 +0.80(+1.45%)
Jun 17, 2022 54.85 55.93 54.74 55.36 911,761 +0.49(+0.90%)
Jun 16, 2022 56.21 56.27 54.48 54.87 708,896 -1.91(-3.36%)
Jun 15, 2022 56.74 57.15 55.70 56.78 540,945 +0.38(+0.68%)
Jun 14, 2022 55.98 56.95 55.63 56.40 493,327 +0.47(+0.85%)
Jun 13, 2022 54.69 56.99 54.48 55.92 613,914 +0.33(+0.59%)
Jun 10, 2022 55.64 56.01 55.22 55.60 299,785 -0.76(-1.35%)
Jun 09, 2022 56.10 56.80 55.84 56.36 216,783 +0.21(+0.38%)
Jun 08, 2022 57.29 57.29 55.94 56.15 209,531 -1.24(-2.16%)
Jun 07, 2022 57.24 57.71 56.70 57.38 257,582 +0.27(+0.47%)
Jun 06, 2022 56.61 57.55 56.26 57.11 323,929 +0.40(+0.71%)
Jun 03, 2022 56.97 57.15 56.49 56.71 259,322 -0.56(-0.97%)
Jun 02, 2022 56.07 57.31 56.07 57.27 285,098 +1.31(+2.34%)
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.