Skip to main content

Rb Global Inc (NY: RBA )

63.35 -1.40 (-2.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 64.53 64.92 63.19 63.35 892,350 -1.40(-2.16%)
Dec 04, 2023 66.16 66.57 64.50 64.75 1,117,526 -1.75(-2.63%)
Dec 01, 2023 63.61 66.61 63.51 66.50 1,914,766 +2.82(+4.43%)
Nov 30, 2023 63.05 63.92 62.78 63.68 1,447,591 +0.51(+0.81%)
Nov 29, 2023 63.21 63.44 62.53 63.17 1,165,147 +0.20(+0.32%)
Nov 28, 2023 63.09 63.63 62.77 62.97 750,730 -0.29(-0.46%)
Nov 27, 2023 62.17 63.56 61.81 63.26 1,177,016 +0.67(+1.07%)
Nov 24, 2023 61.64 62.76 61.52 62.59 330,865 +0.71(+1.14%)
Nov 22, 2023 61.58 62.29 61.36 61.88 826,539 +0.52(+0.84%)
Nov 21, 2023 61.46 62.09 61.03 61.37 626,019 -0.29(-0.47%)
Nov 20, 2023 61.24 61.98 60.96 61.66 749,310 +0.30(+0.49%)
Nov 17, 2023 61.51 61.98 60.28 61.36 1,298,579 +0.16(+0.26%)
Nov 16, 2023 59.13 61.21 59.13 61.20 1,639,730 +1.80(+3.03%)
Nov 15, 2023 60.16 61.09 58.86 59.40 1,783,354 -0.49(-0.81%)
Nov 14, 2023 60.12 60.97 59.49 59.88 2,477,075 +0.47(+0.79%)
Nov 13, 2023 59.90 59.90 58.60 59.42 2,106,612 -0.47(-0.78%)
Nov 10, 2023 65.02 65.23 59.65 59.88 5,572,915 -6.90(-10.33%)
Nov 09, 2023 66.41 67.11 66.12 66.78 2,297,979 +0.69(+1.04%)
Nov 08, 2023 66.41 66.59 65.80 66.10 896,311 -0.37(-0.55%)
Nov 07, 2023 66.47 66.50 65.56 66.47 919,749 +0.03(+0.05%)
Nov 06, 2023 67.49 67.60 66.12 66.44 1,042,286 -1.28(-1.90%)
Nov 03, 2023 67.71 67.96 66.83 67.72 1,403,378 +0.32(+0.47%)
Nov 02, 2023 66.22 67.64 65.98 67.40 1,256,516 +1.94(+2.97%)
Nov 01, 2023 65.10 65.71 64.50 65.46 832,661 +0.34(+0.52%)
Oct 31, 2023 63.61 65.25 63.37 65.12 1,551,828 +1.72(+2.72%)
Oct 30, 2023 62.23 63.41 61.96 63.40 908,310 +1.42(+2.30%)
Oct 27, 2023 62.71 62.71 61.75 61.97 699,323 -0.47(-0.75%)
Oct 26, 2023 62.40 63.09 62.08 62.44 793,003 -0.14(-0.22%)
Oct 25, 2023 62.68 62.90 62.03 62.58 489,422 -0.49(-0.77%)
Oct 24, 2023 62.24 63.23 62.22 63.07 519,001 +0.74(+1.18%)
Oct 23, 2023 63.02 63.03 62.13 62.33 839,675 -0.86(-1.36%)
Oct 20, 2023 63.47 63.99 62.98 63.19 663,661 -0.51(-0.80%)
Oct 19, 2023 63.82 64.75 63.59 63.70 777,241 -0.80(-1.24%)
Oct 18, 2023 66.65 66.65 64.48 64.49 696,764 -2.30(-3.44%)
Oct 17, 2023 66.27 67.00 66.04 66.79 1,144,840 +0.32(+0.48%)
Oct 16, 2023 66.56 66.71 65.84 66.47 1,182,308 +0.24(+0.36%)
Oct 13, 2023 67.11 67.48 66.11 66.24 1,272,216 -0.61(-0.91%)
Oct 12, 2023 67.12 67.18 66.13 66.84 803,947 -0.17(-0.25%)
Oct 11, 2023 66.93 67.46 66.39 67.01 836,657 +0.09(+0.13%)
Oct 10, 2023 65.96 66.98 65.27 66.92 1,473,204 +0.70(+1.05%)
Oct 09, 2023 64.99 66.76 64.61 66.23 1,130,413 +1.16(+1.79%)
Oct 06, 2023 63.19 65.21 63.19 65.06 1,151,524 +1.57(+2.48%)
Oct 05, 2023 62.09 63.55 62.09 63.49 1,069,369 +1.45(+2.34%)
Oct 04, 2023 61.46 62.05 60.88 62.03 1,181,646 +0.69(+1.12%)
Oct 03, 2023 62.08 62.31 61.00 61.35 1,033,076 -0.90(-1.44%)
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.