Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	47.95	48.55	47.75	48.35	505,437	+0.18(+0.36%)
Feb 25, 2022	48.10	48.41	47.74	48.17	686,383	+0.14(+0.29%)
Feb 24, 2022	45.38	48.13	45.38	48.04	751,823	+1.43(+3.07%)
Feb 23, 2022	47.86	48.32	46.55	46.60	867,949	-1.17(-2.45%)
Feb 22, 2022	47.92	48.61	47.28	47.78	1,196,562	+0.44(+0.94%)
Feb 18, 2022				47.33	0	-5.70(-10.74%)
Feb 17, 2022	53.19	53.71	52.78	53.03	443,436	-0.49(-0.91%)
Feb 16, 2022	53.48	53.79	53.04	53.52	479,972	-0.11(-0.21%)
Feb 15, 2022	53.56	53.87	53.48	53.63	461,769	+0.65(+1.22%)
Feb 14, 2022	52.89	53.49	52.48	52.98	548,488	+0.01(+0.02%)
Feb 11, 2022	54.28	54.54	52.65	52.97	551,364	-1.32(-2.43%)
Feb 10, 2022	56.63	56.80	54.04	54.29	1,706,087	-3.39(-5.87%)
Feb 09, 2022	56.86	57.94	56.86	57.68	2,580,711	+1.39(+2.47%)
Feb 08, 2022	55.15	56.67	55.12	56.29	346,275	+0.91(+1.64%)
Feb 07, 2022	56.16	56.16	55.10	55.38	284,813	-0.25(-0.45%)
Feb 04, 2022	55.81	56.02	54.97	55.63	236,724	-0.42(-0.75%)
Feb 03, 2022	56.18			56.05	361,748	-0.85(-1.49%)
Feb 02, 2022	57.05	57.22	56.64	56.90	245,062	+0.17(+0.29%)
Feb 01, 2022	55.93	56.76	55.19	56.73	221,364	+0.69(+1.23%)
Jan 31, 2022	54.40	56.21		56.04	308,326	+1.56(+2.87%)
Jan 28, 2022	53.33	54.53	52.50	54.48	412,485	+1.35(+2.54%)
Jan 27, 2022	55.11	55.44	53.11	53.13	407,626	-1.47(-2.69%)
Jan 26, 2022	55.74	56.36	54.46	54.60	520,916	-0.69(-1.25%)
Jan 25, 2022	55.89	55.99	54.38	55.29	699,917	-1.45(-2.56%)
Jan 24, 2022	54.99	56.85	54.64	56.74	670,320	+0.76(+1.36%)
Jan 21, 2022	57.36	57.36	55.95	55.98	590,772	-1.63(-2.82%)
Jan 20, 2022	57.91	59.38	57.58	57.61	605,345	+0.25(+0.43%)
Jan 19, 2022	56.47	57.87	56.20	57.36	542,878	+0.96(+1.70%)
Jan 18, 2022	56.72	57.15	55.82	56.40	579,707	-0.47(-0.82%)
Jan 14, 2022				56.87	0	-0.47(-0.82%)
Jan 13, 2022	57.09	57.81	56.80	57.34	623,640	+0.63(+1.10%)
Jan 12, 2022	55.78	56.75	55.56	56.72	753,121	+1.04(+1.87%)
Jan 11, 2022	55.51	56.16	54.55	55.68	529,419	+0.17(+0.30%)
Jan 10, 2022	54.43	55.57	54.05	55.51	572,010	+0.54(+0.99%)
Jan 07, 2022	55.52	56.01	54.03	54.97	685,664	-0.91(-1.63%)
Jan 06, 2022	56.47	56.47	55.05	55.88	488,315	+0.04(+0.07%)
Jan 05, 2022	56.07	57.19	55.70	55.84	898,084	-0.43(-0.77%)
Jan 04, 2022	56.40	56.71	55.87	56.27	265,012	-0.19(-0.34%)
Jan 03, 2022	56.22	56.75	55.49	56.47	297,376	+0.19(+0.34%)
Dec 31, 2021	56.14	56.50	55.91	56.27	241,318	-0.02(-0.03%)
Dec 30, 2021	56.81	56.86	56.27	56.29	281,319	-0.22(-0.39%)
Dec 29, 2021	56.62	57.18	56.51	56.51	319,644	-0.18(-0.32%)
Dec 28, 2021	57.21	57.41	56.42	56.70	214,313	-0.38(-0.66%)
Dec 27, 2021	56.46	57.13	55.96	57.07	214,179	+0.76(+1.36%)
Dec 23, 2021	55.70	56.56	55.35	56.31	375,315	+0.50(+0.89%)
Dec 22, 2021	56.11	56.19	55.34	55.81	442,034	-0.28(-0.49%)
Dec 21, 2021	55.81	56.22	55.35	56.09	672,721	+0.85(+1.55%)
Dec 20, 2021	56.92	57.06	54.75	55.24	652,750	-2.34(-4.06%)
Dec 17, 2021	57.66	58.52	57.30	57.57	741,630	-0.73(-1.25%)
Dec 16, 2021	58.71	59.07	57.79	58.30	580,587	+0.04(+0.06%)
Dec 15, 2021	58.67	58.67	57.60	58.26	470,455	-0.27(-0.46%)
Dec 14, 2021	60.51	60.65	58.32	58.53	809,534	-2.07(-3.41%)
Dec 13, 2021	61.94	61.94	60.57	60.60	563,916	-1.48(-2.38%)
Dec 10, 2021	62.59	62.68	61.64	62.08	384,422	-0.52(-0.84%)
Dec 09, 2021	64.42	64.61	62.53	62.60	405,910	-2.03(-3.14%)
Dec 08, 2021	65.25	65.26	64.34	64.63	326,885	-0.50(-0.76%)
Dec 07, 2021	64.83	65.87	64.52	65.13	292,438	+1.18(+1.84%)
Dec 06, 2021	63.13	64.25	63.01	63.95	205,165	+0.91(+1.44%)
Dec 03, 2021	63.70	64.09	62.37	63.04	258,324	-0.33(-0.52%)
Dec 02, 2021	61.55	63.56	61.55	63.37	606,808	+1.93(+3.14%)

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.