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 29, 2022 52.87 53.55 51.71 51.75 291,174 -1.20(-2.27%)
Apr 28, 2022 52.60 53.24 51.87 52.95 517,181 +0.84(+1.60%)
Apr 27, 2022 51.08 52.43 51.08 52.12 292,720 +0.71(+1.39%)
Apr 26, 2022 52.82 53.24 51.24 51.40 324,654 -1.63(-3.08%)
Apr 25, 2022 52.14 53.16 51.61 53.04 354,731 +0.94(+1.80%)
Apr 22, 2022 53.04 53.26 51.92 52.10 370,946 -1.14(-2.14%)
Apr 21, 2022 54.17 54.33 53.03 53.24 544,025 -0.57(-1.06%)
Apr 20, 2022 52.97 53.93 51.56 53.81 558,970 +1.32(+2.52%)
Apr 19, 2022 51.69 52.66 51.36 52.48 599,261 +0.94(+1.82%)
Apr 18, 2022 52.05 52.23 51.28 51.54 325,583 -0.70(-1.33%)
Apr 14, 2022 54.00 54.05 52.24 52.24 344,395 -1.36(-2.54%)
Apr 13, 2022 53.55 54.16 53.35 53.60 305,921 +0.01(+0.02%)
Apr 12, 2022 54.68 54.68 53.49 53.59 387,843 -0.74(-1.37%)
Apr 11, 2022 54.23 54.77 54.11 54.33 273,085 -0.30(-0.55%)
Apr 08, 2022 54.83 54.95 54.43 54.63 433,176 -0.26(-0.48%)
Apr 07, 2022 55.39 55.39 54.36 54.90 271,379 -0.53(-0.95%)
Apr 06, 2022 55.79 55.91 55.32 55.42 192,187 -0.85(-1.52%)
Apr 05, 2022 56.54 57.33 56.21 56.28 232,277 -0.25(-0.45%)
Apr 04, 2022 55.70 56.65 55.64 56.53 287,568 +0.90(+1.62%)
Apr 01, 2022 55.53 56.06 55.52 55.63 205,623 +0.18(+0.32%)
Mar 31, 2022 55.95 56.61 55.45 55.45 205,034 -0.34(-0.61%)
Mar 30, 2022 56.32 56.36 55.66 55.79 452,283 -0.60(-1.07%)
Mar 29, 2022 55.89 56.82 55.87 56.39 373,978 +0.85(+1.52%)
Mar 28, 2022 55.62 55.62 54.99 55.55 235,752 +0.21(+0.37%)
Mar 25, 2022 55.23 55.44 54.82 55.34 187,927 +0.11(+0.20%)
Mar 24, 2022 55.34 55.42 54.84 55.23 197,129 -0.07(-0.12%)
Mar 23, 2022 55.45 55.87 54.74 55.29 194,859 -0.31(-0.56%)
Mar 22, 2022 55.94 56.16 55.46 55.60 230,465 -0.23(-0.40%)
Mar 21, 2022 56.27 56.62 55.45 55.83 240,839 -0.70(-1.23%)
Mar 18, 2022 56.18 56.61 55.45 56.52 554,752 -0.12(-0.22%)
Mar 17, 2022 54.93 56.92 54.91 56.65 357,821 +1.56(+2.83%)
Mar 16, 2022 54.82 55.10 53.91 55.09 295,230 +0.88(+1.63%)
Mar 15, 2022 53.62 54.23 53.26 54.20 273,831 +0.72(+1.35%)
Mar 14, 2022 54.07 54.22 53.23 53.48 441,225 -0.34(-0.63%)
Mar 11, 2022 54.55 54.82 53.58 53.82 466,364 -0.43(-0.80%)
Mar 10, 2022 53.55 54.35 54.25 234,067 +0.15(+0.28%)
Mar 09, 2022 53.51 54.54 53.51 54.10 630,733 +1.23(+2.33%)
Mar 08, 2022 53.04 54.48 52.82 52.87 722,513 -0.47(-0.88%)
Mar 07, 2022 53.77 54.46 53.17 53.34 602,954 -0.35(-0.65%)
Mar 04, 2022 52.64 53.92 52.64 53.69 436,547 +0.69(+1.29%)
Mar 03, 2022 52.93 53.27 52.44 53.00 527,772 +0.17(+0.32%)
Mar 02, 2022 51.22 53.62 51.22 52.83 712,521 +1.98(+3.90%)
Mar 01, 2022 49.34 51.35 49.21 50.85 578,930 +1.64(+3.34%)
Feb 28, 2022 48.80 49.41 48.59 49.21 496,642 +0.18(+0.36%)
Feb 25, 2022 48.95 49.27 48.59 49.03 674,439 +0.14(+0.29%)
Feb 24, 2022 46.18 48.98 46.18 48.89 738,740 +1.46(+3.07%)
Feb 23, 2022 48.71 49.18 47.37 47.43 852,845 -1.19(-2.45%)
Feb 22, 2022 48.77 49.47 48.12 48.62 1,175,740 +0.45(+0.94%)
Feb 18, 2022 48.17 0 -5.80(-10.74%)
Feb 17, 2022 54.14 54.66 53.71 53.97 435,719 -0.50(-0.91%)
Feb 16, 2022 54.43 54.74 53.98 54.47 471,619 -0.11(-0.21%)
Feb 15, 2022 54.51 54.83 54.43 54.58 453,733 +0.66(+1.22%)
Feb 14, 2022 53.83 54.44 53.41 53.92 538,943 +0.01(+0.02%)
Feb 11, 2022 55.25 55.51 53.58 53.91 541,769 -1.34(-2.43%)
Feb 10, 2022 57.63 57.81 55.00 55.25 1,676,399 -3.45(-5.87%)
Feb 09, 2022 57.87 58.96 57.87 58.70 2,535,803 +1.41(+2.47%)
Feb 08, 2022 56.13 57.68 56.10 57.29 340,249 +0.93(+1.64%)
Feb 07, 2022 57.16 57.16 56.07 56.36 279,857 -0.25(-0.45%)
Feb 04, 2022 56.79 57.01 55.94 56.62 232,605 -0.43(-0.75%)
Feb 03, 2022 57.18 57.05 355,453 -0.86(-1.49%)
Feb 02, 2022 58.06 58.23 57.65 57.91 240,797 +0.17(+0.29%)
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.