Skip to main content

Rb Global Inc (NY: RBA )

80.00 +0.13 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 17.79 17.97 17.74 17.95 545,210 -0.02(-0.13%)
Jan 30, 2014 18.10 18.18 17.81 17.98 1,058,305 +0.23(+1.32%)
Jan 29, 2014 17.92 18.22 17.66 17.74 932,719 -0.22(-1.22%)
Jan 28, 2014 17.65 18.00 17.65 17.96 854,099 +0.29(+1.64%)
Jan 27, 2014 17.96 18.02 17.48 17.67 977,740 -0.28(-1.57%)
Jan 24, 2014 18.12 18.12 17.91 17.95 670,932 -0.29(-1.59%)
Jan 23, 2014 18.31 18.38 18.06 18.24 387,911 -0.17(-0.93%)
Jan 22, 2014 18.62 18.68 18.33 18.42 748,031 -0.13(-0.67%)
Jan 21, 2014 18.55 18.57 18.43 18.54 430,723 +0.16(+0.89%)
Jan 17, 2014 18.52 18.38 18.38 18.38 449,500 -0.18(-0.97%)
Jan 16, 2014 18.27 18.60 18.27 18.56 418,727 +0.16(+0.89%)
Jan 15, 2014 18.19 18.59 17.93 18.39 648,319 +0.20(+1.12%)
Jan 14, 2014 17.95 18.19 17.88 18.19 450,896 +0.30(+1.66%)
Jan 13, 2014 18.32 18.37 17.80 17.89 449,504 -0.45(-2.47%)
Jan 10, 2014 18.29 18.45 18.18 18.35 388,523 +0.02(+0.09%)
Jan 09, 2014 18.07 18.38 18.07 18.33 711,292 +0.30(+1.65%)
Jan 08, 2014 18.06 18.17 17.99 18.03 692,019 -0.07(-0.39%)
Jan 07, 2014 18.00 18.22 17.92 18.10 632,978 +0.09(+0.52%)
Jan 06, 2014 18.25 18.31 17.77 18.01 846,801 -0.23(-1.29%)
Jan 03, 2014 17.82 18.37 17.81 18.24 776,206 +0.42(+2.37%)
Jan 02, 2014 17.82 17.95 17.63 17.82 736,111 -0.11(-0.61%)
Dec 31, 2013 18.02 17.93 17.93 17.93 195,145 -0.09(-0.52%)
Dec 30, 2013 17.60 18.13 17.60 18.02 443,896 +0.37(+2.08%)
Dec 27, 2013 17.81 17.85 17.56 17.66 248,014 -0.16(-0.88%)
Dec 26, 2013 17.86 17.91 17.78 17.81 183,613 +0.06(+0.35%)
Dec 24, 2013 17.70 17.83 17.69 17.75 140,384 +0.01(+0.04%)
Dec 23, 2013 17.71 17.92 17.59 17.74 760,682 +0.15(+0.84%)
Dec 20, 2013 17.43 17.69 17.42 17.59 767,500 +0.17(+0.99%)
Dec 19, 2013 17.46 17.61 17.33 17.42 957,953 -0.10(-0.58%)
Dec 18, 2013 17.48 17.59 17.12 17.52 529,448 +0.00(+0.00%)
Dec 17, 2013 17.74 17.74 17.43 17.52 587,855 -0.26(-1.45%)
Dec 16, 2013 17.20 17.99 17.14 17.78 1,590,130 +0.62(+3.60%)
Dec 13, 2013 17.33 17.33 17.12 17.16 1,100,884 -0.12(-0.68%)
Dec 12, 2013 16.83 17.35 16.79 17.28 1,309,923 +0.39(+2.31%)
Dec 11, 2013 16.69 17.05 16.55 16.89 1,228,601 +0.15(+0.89%)
Dec 10, 2013 16.57 16.91 16.52 16.74 787,393 +0.20(+1.23%)
Dec 09, 2013 15.96 16.95 15.95 16.54 1,089,039 +0.67(+4.24%)
Dec 06, 2013 15.66 15.91 15.52 15.87 588,045 +0.42(+2.73%)
Dec 05, 2013 15.76 15.88 15.43 15.44 657,945 -0.36(-2.28%)
Dec 04, 2013 15.76 16.06 15.55 15.80 480,116 +0.01(+0.05%)
Dec 03, 2013 15.86 16.01 15.65 15.80 632,736 -0.13(-0.83%)
Dec 02, 2013 16.16 16.42 15.89 15.93 535,972 -0.22(-1.36%)
Nov 29, 2013 16.04 16.21 15.99 16.15 156,098 +0.05(+0.34%)
Nov 27, 2013 15.91 16.15 15.89 16.09 428,164 +0.13(+0.83%)
Nov 26, 2013 15.90 16.03 15.87 15.96 356,114 +0.01(+0.05%)
Nov 25, 2013 16.00 16.05 15.88 15.95 182,309 -0.04(-0.24%)
Nov 22, 2013 15.99 16.03 15.91 15.99 243,526 +0.05(+0.29%)
Nov 21, 2013 15.88 16.06 15.80 15.94 366,314 +0.06(+0.39%)
Nov 20, 2013 16.30 16.31 15.84 15.88 331,515 -0.41(-2.50%)
Nov 19, 2013 16.23 16.40 16.22 16.29 683,532 -0.04(-0.24%)
Nov 18, 2013 16.29 16.48 16.20 16.33 1,237,736 +0.03(+0.19%)
Nov 15, 2013 16.19 16.36 16.04 16.30 806,554 +0.09(+0.58%)
Nov 14, 2013 15.88 16.25 15.78 16.20 842,002 +0.28(+1.76%)
Nov 13, 2013 15.64 15.94 15.58 15.92 574,281 +0.23(+1.49%)
Nov 12, 2013 15.46 15.75 15.39 15.69 420,619 +0.16(+1.05%)
Nov 11, 2013 15.54 15.55 15.44 15.53 580,961 -0.08(-0.50%)
Nov 08, 2013 15.29 15.73 15.27 15.60 674,954 +0.25(+1.62%)
Nov 07, 2013 15.43 15.57 15.23 15.36 1,598,204 -0.60(-3.75%)
Nov 06, 2013 16.20 16.23 15.81 15.95 1,154,519 -0.20(-1.25%)
Nov 05, 2013 15.95 16.86 15.95 16.16 2,624,722 +0.99(+6.56%)
Nov 04, 2013 15.24 15.26 15.01 15.16 999,512 -0.05(-0.31%)
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.