Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	62.11	65.12	62.11	65.04	942,962	+3.18(+5.14%)
Nov 27, 2020	61.07	62.45	60.97	61.86	213,102	+0.89(+1.46%)
Nov 25, 2020	60.05	61.14	59.41	60.97	354,103	+0.87(+1.45%)
Nov 24, 2020	59.38	60.12	58.22	60.10	443,536	+1.19(+2.01%)
Nov 23, 2020	60.49	60.49	58.16	58.91	555,023	-1.04(-1.73%)
Nov 20, 2020	58.81	60.34	58.36	59.95	712,484	+1.37(+2.34%)
Nov 19, 2020	57.48	59.10	57.48	58.58	482,255	+1.13(+1.96%)
Nov 18, 2020	56.95	58.18	56.95	57.45	958,277	+0.67(+1.18%)
Nov 17, 2020	57.01	57.18	56.04	56.78	730,136	-0.20(-0.35%)
Nov 16, 2020	57.64	57.76	56.67	56.98	503,155	-0.80(-1.39%)
Nov 13, 2020	58.44	59.09	57.57	57.79	673,930	-0.57(-0.97%)
Nov 12, 2020	59.32	60.26	58.03	58.35	775,507	-1.25(-2.09%)
Nov 11, 2020	60.96	61.16	59.54	59.60	687,461	-1.16(-1.92%)
Nov 10, 2020	62.98	63.00	60.59	60.76	721,115	-2.13(-3.39%)
Nov 09, 2020	69.50	70.98	62.88	62.89	1,094,610	-4.98(-7.34%)
Nov 06, 2020	63.13	68.54	61.77	67.88	2,675,667	+6.10(+9.88%)
Nov 05, 2020	61.38	62.10	60.22	61.77	807,756	+1.30(+2.15%)
Nov 04, 2020	58.57	60.56	57.66	60.48	684,591	+2.06(+3.52%)
Nov 03, 2020	57.59	58.58	57.46	58.42	545,864	+1.36(+2.39%)
Nov 02, 2020	55.15	57.05	55.12	57.05	452,016	+2.33(+4.26%)
Oct 30, 2020	54.37	55.42	53.95	54.73	682,017	+0.06(+0.12%)
Oct 29, 2020	54.15	55.12	54.00	54.66	451,731	+0.41(+0.75%)
Oct 28, 2020	53.65	54.71	53.39	54.26	575,857	-0.18(-0.33%)
Oct 27, 2020	54.23	54.89	54.19	54.44	608,714	+0.08(+0.15%)
Oct 26, 2020	55.10	55.36	53.76	54.36	299,527	-1.43(-2.56%)
Oct 23, 2020	55.78	56.17	55.25	55.78	141,920	+0.08(+0.15%)
Oct 22, 2020	55.67	56.35	55.39	55.70	328,702	+0.11(+0.19%)
Oct 21, 2020	56.24	56.99	55.59	55.59	241,813	-0.66(-1.17%)
Oct 20, 2020	56.31	57.29	56.25	56.25	492,391	-0.11(-0.19%)
Oct 19, 2020	58.10	58.16	56.08	56.36	392,633	-1.51(-2.60%)
Oct 16, 2020	57.78	58.45	57.72	57.87	414,240	+0.59(+1.02%)
Oct 15, 2020	56.61	57.57	56.26	57.28	277,018	+0.20(+0.35%)
Oct 14, 2020	59.08	59.32	56.97	57.08	462,708	-2.09(-3.54%)
Oct 13, 2020	59.09	59.55	58.60	59.18	330,686	+0.13(+0.21%)
Oct 12, 2020	59.01	59.53	58.90	59.05	206,996	+0.14(+0.23%)
Oct 09, 2020	57.77	59.10	57.72	58.91	372,916	+1.39(+2.42%)
Oct 08, 2020	57.35	57.54	56.49	57.52	300,239	+0.27(+0.47%)
Oct 07, 2020	55.90	57.42	55.90	57.25	524,586	+1.65(+2.97%)
Oct 06, 2020	55.55	56.53	55.46	55.60	457,413	+0.15(+0.28%)
Oct 05, 2020	54.41	55.49	53.99	55.45	276,196	+1.54(+2.86%)
Oct 02, 2020	53.93	54.16	53.42	53.90	397,289	-0.80(-1.47%)
Oct 01, 2020	53.91	54.78	53.78	54.71	447,917	+1.23(+2.30%)
Sep 30, 2020	53.34	54.58	53.29	53.48	498,416	+0.10(+0.19%)
Sep 29, 2020	52.55	53.43	52.27	53.38	344,828	+0.86(+1.63%)
Sep 28, 2020	52.80	53.33	52.51	52.52	494,683	+0.16(+0.31%)
Sep 25, 2020	51.05	52.50	50.96	52.36	393,633	+1.17(+2.29%)
Sep 24, 2020	50.55	51.32	49.88	51.19	750,578	+0.31(+0.60%)
Sep 23, 2020	51.65	51.98	50.64	50.88	501,687	-0.88(-1.71%)
Sep 22, 2020	51.49	51.91	51.26	51.77	686,131	+0.31(+0.60%)
Sep 21, 2020	51.59	51.59	50.33	51.46	529,743	-0.87(-1.66%)
Sep 18, 2020	51.94	53.25	51.92	52.32	871,467	+0.78(+1.51%)
Sep 17, 2020	50.86	51.77	50.59	51.55	304,208	+0.30(+0.58%)
Sep 16, 2020	52.19	52.34	51.19	51.25	552,136	-0.82(-1.58%)
Sep 15, 2020	52.26	52.71	51.93	52.07	575,152	+0.03(+0.05%)
Sep 14, 2020	51.71	52.41	51.48	52.04	699,556	+0.53(+1.03%)
Sep 11, 2020	51.60	52.09	51.16	51.51	261,240	+0.55(+1.08%)
Sep 10, 2020	51.53	52.18	50.88	50.96	572,492	-0.47(-0.91%)
Sep 09, 2020	50.98	51.68	50.98	51.43	332,763	+0.74(+1.46%)
Sep 08, 2020	51.18	51.50	50.45	50.69	506,775	-0.91(-1.77%)
Sep 04, 2020	52.54	52.78	50.75	51.60	496,002	-0.61(-1.18%)
Sep 03, 2020	53.16	53.17	51.67	52.22	446,934	-1.00(-1.88%)
Sep 02, 2020	53.14	53.43	52.69	53.22	513,887	+0.10(+0.19%)

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.