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, 2014 19.69 20.02 19.67 19.92 777,602 +0.22(+1.09%)
Apr 29, 2014 19.46 19.85 19.43 19.70 1,057,238 +0.32(+1.64%)
Apr 28, 2014 19.44 19.47 19.25 19.38 1,248,395 +0.28(+1.46%)
Apr 25, 2014 19.16 19.24 18.95 19.10 292,023 -0.10(-0.50%)
Apr 24, 2014 19.32 19.40 19.09 19.20 440,011 -0.09(-0.45%)
Apr 23, 2014 19.29 19.42 19.20 19.29 496,093 +0.00(+0.00%)
Apr 22, 2014 19.34 19.44 19.26 19.29 415,682 +0.02(+0.12%)
Apr 21, 2014 19.19 19.36 19.18 19.26 219,460 +0.06(+0.33%)
Apr 17, 2014 19.18 19.20 19.20 19.20 1,073,685 +0.01(+0.04%)
Apr 16, 2014 19.26 19.38 19.17 19.19 298,549 +0.06(+0.29%)
Apr 15, 2014 19.21 19.33 18.94 19.14 314,077 -0.06(-0.29%)
Apr 14, 2014 19.26 19.28 19.07 19.19 716,147 +0.07(+0.37%)
Apr 11, 2014 19.10 19.26 18.90 19.12 632,975 -0.05(-0.25%)
Apr 10, 2014 19.52 19.52 19.02 19.17 213,721 -0.35(-1.80%)
Apr 09, 2014 19.47 19.57 19.37 19.52 456,448 +0.14(+0.74%)
Apr 08, 2014 19.04 19.38 18.99 19.38 371,764 +0.36(+1.89%)
Apr 07, 2014 19.34 19.38 18.95 19.02 351,750 -0.38(-1.97%)
Apr 04, 2014 19.71 19.79 19.27 19.40 558,415 -0.22(-1.10%)
Apr 03, 2014 19.69 19.72 19.50 19.61 384,119 -0.05(-0.24%)
Apr 02, 2014 19.85 19.92 19.66 19.66 565,686 -0.18(-0.92%)
Apr 01, 2014 19.28 20.50 19.26 19.85 1,522,012 +0.62(+3.23%)
Mar 31, 2014 19.24 19.26 18.99 19.22 316,379 +0.06(+0.33%)
Mar 28, 2014 18.87 19.22 18.79 19.16 363,295 +0.39(+2.08%)
Mar 27, 2014 18.54 18.88 18.40 18.77 362,305 +0.26(+1.42%)
Mar 26, 2014 18.71 18.71 18.44 18.51 289,188 -0.10(-0.51%)
Mar 25, 2014 18.69 18.77 18.51 18.60 208,404 +0.01(+0.04%)
Mar 24, 2014 18.90 18.98 18.53 18.59 472,066 -0.26(-1.39%)
Mar 21, 2014 18.70 18.94 18.70 18.86 1,261,071 +0.29(+1.54%)
Mar 20, 2014 18.70 18.91 18.42 18.57 1,186,093 -0.16(-0.85%)
Mar 19, 2014 18.45 18.92 18.40 18.73 1,404,565 +0.29(+1.60%)
Mar 18, 2014 18.16 18.45 18.12 18.44 515,420 +0.27(+1.49%)
Mar 17, 2014 17.90 18.17 17.90 18.16 721,637 +0.33(+1.83%)
Mar 14, 2014 17.79 17.97 17.79 17.84 329,823 +0.02(+0.09%)
Mar 13, 2014 17.95 17.95 17.77 17.82 387,710 -0.04(-0.22%)
Mar 12, 2014 17.81 17.93 17.58 17.86 334,321 -0.03(-0.18%)
Mar 11, 2014 17.65 18.06 17.57 17.89 567,905 +0.24(+1.35%)
Mar 10, 2014 17.80 17.80 17.51 17.65 426,439 -0.13(-0.72%)
Mar 07, 2014 18.06 18.12 17.67 17.78 454,122 -0.30(-1.67%)
Mar 06, 2014 18.15 18.16 18.01 18.09 349,129 +0.01(+0.04%)
Mar 05, 2014 18.16 18.30 18.03 18.08 550,954 -0.08(-0.44%)
Mar 04, 2014 17.95 18.22 17.78 18.16 613,176 +0.36(+2.01%)
Mar 03, 2014 18.64 18.87 17.46 17.80 1,333,344 -0.73(-3.95%)
Feb 28, 2014 18.28 18.57 18.24 18.53 1,056,489 +0.24(+1.31%)
Feb 27, 2014 18.19 18.33 18.16 18.29 458,930 +0.06(+0.31%)
Feb 26, 2014 18.15 18.28 18.10 18.24 993,175 +0.16(+0.88%)
Feb 25, 2014 17.93 18.16 17.90 18.08 880,418 +0.16(+0.89%)
Feb 24, 2014 17.85 17.97 17.80 17.92 1,068,807 +0.13(+0.72%)
Feb 21, 2014 17.81 17.83 17.72 17.79 424,498 -0.01(-0.04%)
Feb 20, 2014 17.73 17.83 17.69 17.80 573,751 +0.09(+0.50%)
Feb 19, 2014 17.89 17.91 17.71 17.71 509,031 -0.19(-1.07%)
Feb 18, 2014 17.93 18.08 17.85 17.90 884,045 -0.01(-0.04%)
Feb 14, 2014 18.24 17.91 17.91 17.91 574,623 -0.31(-1.71%)
Feb 13, 2014 17.96 18.23 17.79 18.22 673,832 +0.19(+1.06%)
Feb 12, 2014 17.99 18.15 17.88 18.03 335,507 +0.08(+0.44%)
Feb 11, 2014 17.94 18.04 17.89 17.95 462,723 +0.08(+0.44%)
Feb 10, 2014 17.81 17.91 17.77 17.87 320,226 -0.07(-0.40%)
Feb 07, 2014 17.80 17.96 17.73 17.94 795,436 +0.25(+1.39%)
Feb 06, 2014 17.76 17.97 17.63 17.70 839,722 -0.02(-0.13%)
Feb 05, 2014 17.66 17.87 17.47 17.72 793,120 -0.06(-0.36%)
Feb 04, 2014 17.96 17.99 17.55 17.78 1,173,088 +0.09(+0.49%)
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.