Skip to main content

Rb Global Inc (NY: RBA )

73.08 +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 73.87 73.87 72.45 73.08 1,007,010 +0.02(+0.03%)
Apr 12, 2024 72.79 73.58 72.63 73.06 565,422 -0.26(-0.35%)
Apr 11, 2024 73.90 73.90 72.85 73.32 582,825 -0.49(-0.66%)
Apr 10, 2024 73.18 74.01 72.76 73.81 349,441 -0.49(-0.66%)
Apr 09, 2024 74.74 74.74 73.57 74.30 467,486 -0.30(-0.40%)
Apr 08, 2024 74.87 74.93 74.10 74.60 457,386 -0.09(-0.12%)
Apr 05, 2024 75.51 76.15 74.65 74.69 1,096,732 -1.00(-1.32%)
Apr 04, 2024 76.42 76.74 75.31 75.69 590,148 -0.44(-0.58%)
Apr 03, 2024 75.94 76.77 75.87 76.13 645,171 +0.01(+0.01%)
Apr 02, 2024 76.72 76.77 75.64 76.12 471,835 -0.60(-0.78%)
Apr 01, 2024 76.24 76.86 75.70 76.72 471,769 +0.55(+0.72%)
Mar 28, 2024 76.95 76.77 76.17 76.17 1,063,483 -0.58(-0.76%)
Mar 27, 2024 76.38 76.87 76.04 76.75 484,612 +0.98(+1.29%)
Mar 26, 2024 76.14 76.20 75.42 75.77 510,007 +0.02(+0.03%)
Mar 25, 2024 76.77 77.03 75.67 75.75 559,828 -1.20(-1.56%)
Mar 22, 2024 76.96 77.23 76.47 76.95 389,991 -0.21(-0.27%)
Mar 21, 2024 76.94 77.63 76.48 77.16 547,676 +0.40(+0.52%)
Mar 20, 2024 76.21 76.86 75.98 76.76 420,559 +0.64(+0.84%)
Mar 19, 2024 75.06 76.19 74.25 76.12 918,153 +1.02(+1.36%)
Mar 18, 2024 75.26 75.73 75.04 75.10 864,103 -0.16(-0.21%)
Mar 15, 2024 75.74 76.46 75.06 75.26 1,458,332 -0.61(-0.80%)
Mar 14, 2024 75.99 76.14 75.05 75.87 516,754 -0.23(-0.30%)
Mar 13, 2024 75.84 76.28 75.42 76.10 746,895 +0.43(+0.57%)
Mar 12, 2024 75.68 76.46 75.41 75.67 741,899 +0.26(+0.34%)
Mar 11, 2024 75.26 75.96 74.79 75.41 636,093 -0.10(-0.13%)
Mar 08, 2024 75.91 76.36 75.25 75.51 509,728 -0.28(-0.37%)
Mar 07, 2024 75.23 76.17 75.23 75.79 752,882 +0.89(+1.19%)
Mar 06, 2024 76.44 76.67 74.89 74.90 733,277 -1.01(-1.33%)
Mar 05, 2024 75.85 76.38 75.49 75.91 765,919 -0.28(-0.37%)
Mar 04, 2024 76.42 76.87 75.44 76.19 1,086,871 -0.55(-0.72%)
Mar 01, 2024 75.88 77.01 75.21 76.74 1,262,896 +0.83(+1.09%)
Feb 29, 2024 76.39 77.79 75.72 75.91 1,519,994 -0.32(-0.42%)
Feb 28, 2024 76.72 77.29 75.88 76.23 1,079,226 -0.55(-0.72%)
Feb 27, 2024 77.25 77.69 76.62 76.78 1,300,593 -0.35(-0.45%)
Feb 26, 2024 76.98 77.99 76.01 77.13 2,005,968 +0.40(+0.52%)
Feb 23, 2024 71.00 77.17 69.75 76.73 3,466,200 +8.33(+12.18%)
Feb 22, 2024 67.42 68.75 67.15 68.40 1,330,714 +1.72(+2.58%)
Feb 21, 2024 67.17 67.40 65.98 66.68 1,401,209 -1.07(-1.58%)
Feb 20, 2024 68.90 68.90 67.46 67.75 942,673 -1.17(-1.70%)
Feb 16, 2024 68.98 69.49 68.78 68.92 669,989 -0.25(-0.36%)
Feb 15, 2024 68.83 69.60 68.41 69.17 775,762 +0.49(+0.71%)
Feb 14, 2024 66.70 68.82 66.60 68.68 799,632 +2.29(+3.45%)
Feb 13, 2024 67.22 67.47 65.80 66.39 752,033 -1.75(-2.57%)
Feb 12, 2024 68.61 68.78 67.59 68.14 611,932 -0.50(-0.73%)
Feb 09, 2024 68.07 69.01 67.70 68.64 794,673 +0.67(+0.99%)
Feb 08, 2024 66.97 68.07 66.97 67.97 919,285 +0.78(+1.16%)
Feb 07, 2024 66.14 67.41 66.02 67.19 1,026,377 +0.99(+1.49%)
Feb 06, 2024 64.05 66.21 63.79 66.20 1,100,284 +2.37(+3.71%)
Feb 05, 2024 63.49 64.39 62.88 63.83 890,832 -0.20(-0.31%)
Feb 02, 2024 64.51 64.51 63.23 64.03 488,653 -0.56(-0.86%)
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.