Skip to main content

Rb Global Inc (NY: RBA )

84.74 -1.47 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 72.63 72.91 70.99 71.09 768,058 -2.12(-2.89%)
Apr 29, 2024 72.68 73.29 72.52 73.20 401,978 +0.53(+0.72%)
Apr 26, 2024 73.03 73.37 72.20 72.68 459,878 -0.15(-0.20%)
Apr 25, 2024 72.41 73.46 72.02 72.82 457,748 -0.04(-0.05%)
Apr 24, 2024 73.03 73.35 72.09 72.86 455,640 +0.13(+0.18%)
Apr 23, 2024 72.68 73.28 72.34 72.74 565,630 +0.42(+0.58%)
Apr 22, 2024 72.54 73.11 71.99 72.32 445,371 +0.21(+0.29%)
Apr 19, 2024 71.94 72.66 71.58 72.11 540,376 +0.12(+0.17%)
Apr 18, 2024 72.82 73.02 71.59 71.99 530,440 -0.72(-0.98%)
Apr 17, 2024 73.24 73.24 72.31 72.71 495,840 -0.12(-0.16%)
Apr 16, 2024 72.38 73.08 71.95 72.82 585,388 +0.25(+0.34%)
Apr 15, 2024 73.36 73.36 71.95 72.58 1,013,995 +0.02(+0.03%)
Apr 12, 2024 72.29 73.08 72.13 72.56 569,344 -0.26(-0.35%)
Apr 11, 2024 73.39 73.39 72.35 72.81 586,868 -0.49(-0.66%)
Apr 10, 2024 72.68 73.50 72.26 73.30 351,865 -0.49(-0.66%)
Apr 09, 2024 74.23 74.23 73.06 73.79 470,729 -0.30(-0.40%)
Apr 08, 2024 74.35 74.41 73.59 74.09 460,559 -0.09(-0.12%)
Apr 05, 2024 74.99 75.63 74.14 74.18 1,104,340 -0.99(-1.32%)
Apr 04, 2024 75.89 76.21 74.80 75.17 594,242 -0.44(-0.58%)
Apr 03, 2024 75.42 76.24 75.35 75.61 649,646 +0.01(+0.01%)
Apr 02, 2024 76.19 76.24 75.12 75.60 475,108 -0.60(-0.78%)
Apr 01, 2024 75.71 76.33 75.18 76.19 475,041 +0.55(+0.72%)
Mar 28, 2024 76.42 76.24 75.65 75.65 1,070,860 -0.58(-0.76%)
Mar 27, 2024 75.85 76.34 75.52 76.22 487,973 +0.97(+1.29%)
Mar 26, 2024 75.62 75.67 74.90 75.25 513,545 +0.02(+0.03%)
Mar 25, 2024 76.24 76.50 75.15 75.23 563,711 -1.19(-1.56%)
Mar 22, 2024 76.43 76.70 75.94 76.42 392,696 -0.21(-0.27%)
Mar 21, 2024 76.41 77.10 75.95 76.63 551,475 +0.40(+0.52%)
Mar 20, 2024 75.69 76.33 75.46 76.23 423,476 +0.64(+0.84%)
Mar 19, 2024 74.54 75.67 73.74 75.60 924,522 +1.01(+1.36%)
Mar 18, 2024 74.74 75.21 74.52 74.58 870,097 -0.16(-0.21%)
Mar 15, 2024 75.22 75.93 74.54 74.74 1,468,448 -0.61(-0.80%)
Mar 14, 2024 75.47 75.62 74.53 75.35 520,338 -0.23(-0.30%)
Mar 13, 2024 75.32 75.75 74.90 75.58 752,076 +0.43(+0.57%)
Mar 12, 2024 75.16 75.93 74.89 75.15 747,045 +0.26(+0.34%)
Mar 11, 2024 74.74 75.44 74.27 74.89 640,505 -0.10(-0.13%)
Mar 08, 2024 75.39 75.83 74.73 74.99 513,264 -0.28(-0.37%)
Mar 07, 2024 74.71 75.64 74.71 75.27 758,104 +0.88(+1.19%)
Mar 06, 2024 75.91 76.14 74.37 74.38 738,363 -1.00(-1.33%)
Mar 05, 2024 75.33 75.85 74.97 75.39 771,232 -0.28(-0.37%)
Mar 04, 2024 75.89 76.34 74.92 75.67 1,094,410 -0.55(-0.72%)
Mar 01, 2024 75.36 76.48 74.69 76.21 1,271,657 +0.82(+1.09%)
Feb 29, 2024 75.86 77.25 75.20 75.39 1,530,538 -0.32(-0.42%)
Feb 28, 2024 76.19 76.76 75.36 75.70 1,086,712 -0.55(-0.72%)
Feb 27, 2024 76.72 77.15 76.10 76.25 1,309,615 -0.35(-0.45%)
Feb 26, 2024 76.45 77.45 75.49 76.60 2,019,883 +0.40(+0.52%)
Feb 23, 2024 70.51 76.64 69.27 76.20 3,490,246 +8.27(+12.18%)
Feb 22, 2024 66.96 68.28 66.69 67.93 1,339,945 +1.71(+2.58%)
Feb 21, 2024 66.71 66.94 65.53 66.22 1,410,929 -1.06(-1.58%)
Feb 20, 2024 68.43 68.43 67.00 67.28 949,212 -1.16(-1.70%)
Feb 16, 2024 68.50 69.01 68.30 68.45 674,636 -0.25(-0.36%)
Feb 15, 2024 68.36 69.12 67.94 68.69 781,143 +0.49(+0.71%)
Feb 14, 2024 66.24 68.35 66.14 68.21 805,179 +2.27(+3.45%)
Feb 13, 2024 66.76 67.01 65.34 65.93 757,250 -1.74(-2.57%)
Feb 12, 2024 68.14 68.31 67.12 67.67 616,177 -0.50(-0.73%)
Feb 09, 2024 67.60 68.53 67.23 68.17 800,185 +0.67(+0.99%)
Feb 08, 2024 66.51 67.60 66.51 67.50 925,662 +0.77(+1.16%)
Feb 07, 2024 65.69 66.94 65.57 66.73 1,033,498 +0.98(+1.49%)
Feb 06, 2024 63.61 65.76 63.35 65.75 1,107,917 +2.35(+3.71%)
Feb 05, 2024 63.06 63.95 62.44 63.39 897,012 -0.20(-0.31%)
Feb 02, 2024 64.07 64.07 62.80 63.59 492,043 -0.55(-0.86%)
Feb 01, 2024 63.45 64.58 63.29 64.15 697,960 +0.87(+1.38%)
Jan 31, 2024 63.44 64.34 63.19 63.27 993,314 +0.04(+0.06%)
Jan 30, 2024 61.87 63.36 61.76 63.24 695,077 +1.13(+1.82%)
Jan 29, 2024 61.53 62.23 61.52 62.11 424,189 +0.52(+0.85%)
Jan 26, 2024 61.57 61.85 61.26 61.58 572,916 +0.17(+0.27%)
Jan 25, 2024 61.25 61.47 60.18 61.42 1,278,433 +0.48(+0.80%)
Jan 24, 2024 62.27 62.71 60.79 60.93 1,188,670 -1.29(-2.07%)
Jan 23, 2024 63.82 63.82 62.16 62.22 895,531 -1.03(-1.63%)
Jan 22, 2024 63.57 64.05 63.14 63.25 667,115 -0.05(-0.08%)
Jan 19, 2024 63.80 63.87 62.95 63.29 561,134 -0.71(-1.11%)
Jan 18, 2024 64.17 64.19 63.29 64.01 665,873 +0.17(+0.26%)
Jan 17, 2024 63.44 64.73 63.39 63.84 823,659 +0.06(+0.09%)
Jan 16, 2024 62.65 63.78 62.80 63.78 837,041 +0.23(+0.36%)
Jan 12, 2024 65.38 65.38 63.44 63.55 919,848 -1.55(-2.39%)
Jan 11, 2024 65.36 65.36 64.44 65.10 567,058 +0.25(+0.38%)
Jan 10, 2024 64.50 64.87 64.06 64.86 655,253 +0.58(+0.91%)
Jan 09, 2024 64.94 64.95 64.19 64.27 487,970 -0.92(-1.41%)
Jan 08, 2024 65.03 65.19 64.04 65.19 743,273 +0.57(+0.89%)
Jan 05, 2024 64.54 65.12 64.27 64.62 1,142,672 -0.09(-0.14%)
Jan 04, 2024 65.00 65.67 64.68 64.71 849,607 -0.21(-0.32%)
Jan 03, 2024 65.54 66.35 64.55 64.92 879,835 -0.89(-1.35%)
Jan 02, 2024 65.66 66.17 65.20 65.81 698,182 -0.36(-0.54%)
Dec 29, 2023 65.85 66.46 65.67 66.16 560,211 +0.21(+0.31%)
Dec 28, 2023 65.84 66.27 65.65 65.96 422,158 +0.04(+0.06%)
Dec 27, 2023 65.74 66.23 65.44 65.92 552,292 +0.30(+0.45%)
Dec 26, 2023 65.09 65.74 65.08 65.62 496,187 +0.37(+0.56%)
Dec 22, 2023 65.25 65.67 64.68 65.25 620,757 -0.01(-0.02%)
Dec 21, 2023 64.21 65.30 64.03 65.26 939,801 +1.84(+2.90%)
Dec 20, 2023 63.80 64.74 63.33 63.42 669,342 -0.69(-1.08%)
Dec 19, 2023 63.49 64.30 63.19 64.12 857,336 +1.00(+1.58%)
Dec 18, 2023 63.49 63.57 62.56 63.12 847,747 +0.02(+0.03%)
Dec 15, 2023 64.24 64.33 62.49 63.10 1,950,681 -1.39(-2.16%)
Dec 14, 2023 64.41 65.30 64.03 64.49 1,646,815 +0.64(+1.01%)
Dec 13, 2023 63.07 64.06 62.71 63.85 948,095 +0.87(+1.38%)
Dec 12, 2023 62.36 63.07 61.99 62.98 596,469 +0.48(+0.78%)
Dec 11, 2023 62.22 62.73 61.96 62.49 659,746 +0.35(+0.56%)
Dec 08, 2023 62.49 62.88 61.57 62.15 958,265 -0.27(-0.43%)
Dec 07, 2023 62.76 62.86 62.02 62.41 824,435 -0.53(-0.85%)
Dec 06, 2023 63.25 63.51 62.72 62.95 457,894 +0.29(+0.46%)
Dec 05, 2023 63.83 64.21 62.50 62.66 902,151 -1.38(-2.16%)
Dec 04, 2023 65.44 65.85 63.80 64.05 1,129,800 -1.73(-2.63%)
Dec 01, 2023 62.92 65.89 62.82 65.78 1,935,797 +2.79(+4.43%)
Nov 30, 2023 62.37 63.23 62.10 62.99 1,463,490 +0.50(+0.81%)
Nov 29, 2023 62.52 62.75 61.85 62.48 1,177,944 +0.20(+0.32%)
Nov 28, 2023 62.40 62.94 62.09 62.29 758,975 -0.29(-0.46%)
Nov 27, 2023 61.50 62.87 61.14 62.57 1,189,944 +0.66(+1.07%)
Nov 24, 2023 60.97 62.08 60.85 61.91 334,499 +0.70(+1.14%)
Nov 22, 2023 60.91 61.62 60.69 61.21 835,618 +0.51(+0.84%)
Nov 21, 2023 60.79 61.42 60.37 60.70 632,895 -0.29(-0.47%)
Nov 20, 2023 60.57 61.31 60.30 60.99 757,540 +0.30(+0.49%)
Nov 17, 2023 60.84 61.31 59.62 60.69 1,312,842 +0.16(+0.26%)
Nov 16, 2023 58.48 60.54 58.48 60.53 1,657,740 +1.78(+3.03%)
Nov 15, 2023 59.51 60.42 58.22 58.75 1,802,942 -0.48(-0.81%)
Nov 14, 2023 59.47 60.31 58.85 59.23 2,504,283 +0.46(+0.79%)
Nov 13, 2023 59.25 59.25 57.96 58.77 2,129,750 -0.46(-0.78%)
Nov 10, 2023 64.31 64.52 59.00 59.23 5,634,126 -6.83(-10.33%)
Nov 09, 2023 65.68 66.38 65.40 66.06 2,323,219 +0.68(+1.04%)
Nov 08, 2023 65.68 65.87 65.08 65.38 906,156 -0.36(-0.55%)
Nov 07, 2023 65.75 65.78 64.85 65.74 929,851 +0.03(+0.04%)
Nov 06, 2023 66.76 66.87 65.40 65.71 1,053,735 -1.27(-1.90%)
Nov 03, 2023 66.97 67.22 66.11 66.98 1,418,792 +0.32(+0.47%)
Nov 02, 2023 65.50 66.91 65.26 66.67 1,270,317 +1.92(+2.97%)
Nov 01, 2023 64.39 64.99 63.80 64.75 841,806 +0.33(+0.52%)
Oct 31, 2023 62.92 64.54 62.68 64.41 1,568,873 +1.70(+2.72%)
Oct 30, 2023 61.56 62.72 61.29 62.71 918,287 +1.41(+2.30%)
Oct 27, 2023 62.03 62.03 61.07 61.30 707,004 -0.46(-0.75%)
Oct 26, 2023 61.72 62.41 61.40 61.76 801,713 -0.14(-0.22%)
Oct 25, 2023 62.00 62.22 61.36 61.90 494,798 -0.48(-0.77%)
Oct 24, 2023 61.57 62.54 61.55 62.38 524,702 +0.73(+1.18%)
Oct 23, 2023 62.34 62.34 61.46 61.66 848,898 -0.85(-1.36%)
Oct 20, 2023 62.78 63.29 62.30 62.50 670,950 -0.50(-0.80%)
Oct 19, 2023 63.12 64.05 62.90 63.00 785,778 -0.79(-1.24%)
Oct 18, 2023 65.93 65.93 63.78 63.79 704,417 -2.28(-3.44%)
Oct 17, 2023 65.55 66.27 65.32 66.07 1,157,415 +0.32(+0.48%)
Oct 16, 2023 65.84 65.99 65.12 65.75 1,195,294 +0.24(+0.36%)
Oct 13, 2023 66.38 66.75 65.39 65.52 1,286,190 -0.60(-0.91%)
Oct 12, 2023 66.39 66.45 65.41 66.12 812,777 -0.17(-0.25%)
Oct 11, 2023 66.21 66.73 65.66 66.28 845,846 +0.09(+0.13%)
Oct 10, 2023 65.24 66.26 64.56 66.20 1,489,385 +0.69(+1.05%)
Oct 09, 2023 64.29 66.04 63.91 65.51 1,142,829 +1.15(+1.79%)
Oct 06, 2023 62.50 64.50 62.50 64.35 1,164,172 +1.56(+2.48%)
Oct 05, 2023 61.42 62.86 61.42 62.80 1,081,115 +1.44(+2.34%)
Oct 04, 2023 60.79 61.38 60.22 61.36 1,194,624 +0.68(+1.12%)
Oct 03, 2023 61.41 61.64 60.34 60.68 1,044,423 -0.89(-1.44%)
Oct 02, 2023 61.35 62.09 61.35 61.57 1,538,237 +0.01(+0.02%)
Sep 29, 2023 62.36 62.56 61.22 61.56 912,881 -0.19(-0.30%)
Sep 28, 2023 61.03 62.11 60.42 61.74 995,214 +0.71(+1.16%)
Sep 27, 2023 61.54 61.94 60.65 61.03 1,612,595 -0.57(-0.93%)
Sep 26, 2023 62.07 62.11 60.72 61.61 1,103,062 -0.78(-1.25%)
Sep 25, 2023 61.66 62.54 62.15 62.38 1,177,145 +0.46(+0.75%)
Sep 22, 2023 62.17 62.56 61.54 61.92 1,073,214 -0.15(-0.24%)
Sep 21, 2023 63.28 63.65 62.04 62.07 1,055,743 -1.47(-2.31%)
Sep 20, 2023 63.43 64.03 63.09 63.54 1,264,859 +0.11(+0.17%)
Sep 19, 2023 64.71 64.85 62.95 63.43 5,116,786 -1.33(-2.05%)
Sep 18, 2023 64.07 65.04 63.52 64.76 5,486,581 +0.56(+0.87%)
Sep 15, 2023 63.92 65.06 62.92 64.20 6,873,118 +0.08(+0.12%)
Sep 14, 2023 63.81 64.79 63.63 64.12 4,500,476 +0.33(+0.53%)
Sep 13, 2023 64.16 64.65 63.34 63.78 4,520,808 -0.65(-1.01%)
Sep 12, 2023 65.50 65.98 64.42 64.43 2,597,334 -1.12(-1.71%)
Sep 11, 2023 65.43 65.71 64.92 65.56 2,102,952 +0.28(+0.42%)
Sep 08, 2023 64.44 65.53 64.40 65.28 1,933,762 +0.76(+1.18%)
Sep 07, 2023 63.83 64.91 63.60 64.52 2,033,025 +0.50(+0.78%)
Sep 06, 2023 63.22 64.22 63.17 64.02 2,026,634 +0.55(+0.87%)
Sep 05, 2023 61.97 64.09 61.62 63.47 3,331,976 +2.01(+3.27%)
Sep 01, 2023 60.82 61.60 60.44 61.46 705,278 +0.67(+1.10%)
Aug 31, 2023 60.40 61.37 60.27 60.79 1,061,939 +0.53(+0.88%)
Aug 30, 2023 60.27 60.95 60.16 60.26 971,899 +0.30(+0.49%)
Aug 29, 2023 59.31 60.25 59.07 59.96 859,029 +0.53(+0.90%)
Aug 28, 2023 58.48 59.49 58.42 59.43 654,922 +0.98(+1.67%)
Aug 25, 2023 57.77 58.70 57.58 58.45 789,622 +0.84(+1.45%)
Aug 24, 2023 57.56 57.76 56.56 57.62 1,047,711 +0.03(+0.05%)
Aug 23, 2023 57.03 57.84 56.67 57.59 1,090,991 +0.48(+0.85%)
Aug 22, 2023 56.25 57.12 55.83 57.11 3,979,887 +1.03(+1.84%)
Aug 21, 2023 55.22 56.12 54.57 56.07 2,427,579 +0.55(+0.99%)
Aug 18, 2023 54.83 55.77 54.82 55.52 785,147 +0.38(+0.69%)
Aug 17, 2023 55.43 55.59 54.79 55.14 525,621 +0.12(+0.21%)
Aug 16, 2023 55.38 55.92 55.01 55.02 555,968 -0.64(-1.14%)
Aug 15, 2023 56.45 57.08 55.59 55.66 762,786 -1.33(-2.34%)
Aug 14, 2023 56.37 57.35 56.28 56.99 1,144,808 +0.14(+0.24%)
Aug 11, 2023 56.38 57.19 56.22 56.86 628,039 +0.05(+0.09%)
Aug 10, 2023 56.93 57.49 56.51 56.81 785,779 -0.20(-0.34%)
Aug 09, 2023 57.46 57.55 56.53 57.00 880,817 +0.06(+0.10%)
Aug 08, 2023 57.05 57.80 56.38 56.94 1,131,572 -0.44(-0.77%)
Aug 07, 2023 57.51 58.20 57.12 57.38 868,588 +0.03(+0.05%)
Aug 04, 2023 60.79 61.07 56.66 57.36 3,036,134 -3.62(-5.93%)
Aug 03, 2023 60.17 61.59 59.01 60.97 2,553,647 +0.68(+1.12%)
Aug 02, 2023 62.79 63.01 54.44 60.30 6,111,368 -3.38(-5.31%)
Aug 01, 2023 62.87 63.84 62.65 63.68 653,645 +0.47(+0.74%)
Jul 31, 2023 63.36 63.75 62.92 63.21 827,270 +0.11(+0.17%)
Jul 28, 2023 63.06 63.32 62.63 63.10 1,517,106 +0.49(+0.78%)
Jul 27, 2023 63.29 63.29 62.11 62.61 850,128 -0.40(-0.64%)
Jul 26, 2023 62.80 63.13 62.61 63.01 625,048 +0.15(+0.23%)
Jul 25, 2023 62.61 62.99 62.30 62.86 826,613 +0.28(+0.45%)
Jul 24, 2023 62.45 62.75 62.18 62.58 614,387 +0.16(+0.25%)
Jul 21, 2023 62.45 62.48 61.76 62.42 786,322 +0.19(+0.30%)
Jul 20, 2023 62.34 62.34 61.19 62.24 898,618 +1.28(+2.11%)
Jul 19, 2023 61.76 61.85 60.78 60.95 584,657 -0.51(-0.83%)
Jul 18, 2023 60.68 61.66 60.53 61.46 1,068,369 +0.86(+1.42%)
Jul 17, 2023 60.08 60.76 59.81 60.60 1,081,810 +0.64(+1.06%)
Jul 14, 2023 60.08 60.49 59.69 59.96 833,735 -0.30(-0.50%)
Jul 13, 2023 59.48 60.33 59.21 60.27 802,421 +1.11(+1.87%)
Jul 12, 2023 60.13 60.22 59.11 59.16 757,151 -0.56(-0.94%)
Jul 11, 2023 59.04 59.81 58.63 59.72 1,240,011 +1.10(+1.87%)
Jul 10, 2023 57.84 58.74 57.76 58.62 758,720 +0.82(+1.42%)
Jul 07, 2023 56.99 57.99 56.65 57.80 1,080,675 +0.44(+0.77%)
Jul 06, 2023 58.05 58.25 57.05 57.36 881,488 -1.20(-2.04%)
Jul 05, 2023 59.23 59.23 58.09 58.55 1,060,812 -0.48(-0.81%)
Jul 03, 2023 58.66 59.51 58.24 59.03 450,680 +0.22(+0.37%)
Jun 30, 2023 58.07 59.14 58.01 58.82 1,141,826 +0.75(+1.30%)
Jun 29, 2023 57.39 58.10 57.17 58.06 948,462 +0.68(+1.18%)
Jun 28, 2023 57.12 57.54 56.65 57.38 880,425 +0.27(+0.48%)
Jun 27, 2023 56.01 57.33 55.95 57.11 935,589 +1.01(+1.80%)
Jun 26, 2023 54.14 56.20 54.00 56.10 887,210 +1.79(+3.30%)
Jun 23, 2023 55.33 55.62 54.16 54.31 7,879,680 -1.39(-2.50%)
Jun 22, 2023 56.68 56.81 55.67 55.70 925,325 -1.05(-1.85%)
Jun 21, 2023 56.05 56.82 55.62 56.75 1,574,205 +0.73(+1.29%)
Jun 20, 2023 55.49 56.25 55.36 56.02 2,014,726 +0.06(+0.11%)
Jun 16, 2023 56.11 56.48 55.43 55.96 12,775,779 +0.04(+0.07%)
Jun 15, 2023 55.88 56.08 55.38 55.92 2,565,106 +0.14(+0.25%)
May 08, 2023 55.75 55.91 55.13 55.79 900,994 +0.26(+0.47%)
May 05, 2023 54.57 55.84 54.57 55.52 933,432 +1.12(+2.06%)
May 04, 2023 55.09 55.16 53.90 54.40 1,581,949 -0.50(-0.91%)
May 03, 2023 54.91 55.32 54.61 54.90 1,152,712 +0.21(+0.39%)
May 02, 2023 55.54 55.64 54.37 54.68 1,431,791 -1.13(-2.03%)
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.