Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	53.31	53.69	52.98	53.23	726,339	+0.35(+0.65%)
Mar 30, 2021	52.54	53.21	51.80	52.89	477,337	+0.31(+0.59%)
Mar 29, 2021	53.93	54.19	52.18	52.58	777,321	-1.53(-2.82%)
Mar 26, 2021	51.99	54.13	51.55	54.11	709,981	+2.25(+4.35%)
Mar 25, 2021	51.64	51.92	50.52	51.85	677,375	+0.39(+0.76%)
Mar 24, 2021	51.30	51.86	51.01	51.46	619,627	+0.15(+0.28%)
Mar 23, 2021	51.65	51.79	51.26	51.31	689,430	-0.25(-0.49%)
Mar 22, 2021	51.46	51.74	50.94	51.57	489,437	-0.04(-0.07%)
Mar 19, 2021	50.90	51.83	50.61	51.60	558,306	+0.92(+1.81%)
Mar 18, 2021	50.88	51.19	50.16	50.69	388,152	-0.77(-1.50%)
Mar 17, 2021	51.34	51.66	50.65	51.46	433,024	-0.01(-0.02%)
Mar 16, 2021	51.95	52.47	51.14	51.47	905,245	-0.66(-1.27%)
Mar 15, 2021	52.20	53.12	51.93	52.13	1,173,488	-0.11(-0.21%)
Mar 12, 2021	51.64	52.44	50.89	52.24	990,894	+0.27(+0.52%)
Mar 11, 2021	49.95	52.01	49.95	51.97	830,800	+2.08(+4.17%)
Mar 10, 2021	49.19	50.27	49.02	49.89	1,183,482	+1.21(+2.48%)
Mar 09, 2021	48.72	49.01	48.21	48.68	787,880	+0.92(+1.92%)
Mar 08, 2021	49.37	49.64	47.68	47.76	639,899	-1.64(-3.31%)
Mar 05, 2021	46.81	49.47	46.56	49.40	1,106,273	+2.92(+6.28%)
Mar 04, 2021	47.41	47.71	46.01	46.48	1,011,212	-0.90(-1.90%)
Mar 03, 2021	47.79	48.33	47.16	47.38	1,433,270	-0.36(-0.76%)
Mar 02, 2021	49.26	49.74	47.69	47.74	835,641	-1.69(-3.42%)
Mar 01, 2021	50.10	50.10	49.26	49.43	529,500	+0.05(+0.09%)
Feb 26, 2021	49.98	50.40	49.17	49.39	954,378	-0.46(-0.93%)
Feb 25, 2021	49.30	50.10	49.22	49.85	931,191	+0.44(+0.88%)
Feb 24, 2021	48.59	49.57	47.62	49.41	1,028,190	+1.24(+2.57%)
Feb 23, 2021	46.45	48.30	46.23	48.18	1,085,944	+1.35(+2.89%)
Feb 22, 2021	48.07	48.30	46.26	46.82	1,350,179	-1.48(-3.07%)
Feb 19, 2021	51.12	51.69	47.63	48.30	2,471,352	-3.60(-6.94%)
Feb 18, 2021	52.10	52.38	51.40	51.91	770,458	-0.28(-0.54%)
Feb 17, 2021	51.93	52.97	51.08	52.19	911,955	-0.03(-0.05%)
Feb 16, 2021	53.08	53.97	52.17	52.21	743,461	-0.52(-0.98%)
Feb 12, 2021	51.43	53.08	51.43	52.73	1,124,972	+0.98(+1.90%)
Feb 11, 2021	52.04	52.04	50.79	51.75	917,498	+0.14(+0.26%)
Feb 10, 2021	51.81	51.85	50.75	51.61	1,194,526	+0.10(+0.19%)
Feb 09, 2021	52.27	53.43	51.44	51.51	695,369	-1.17(-2.22%)
Feb 08, 2021	53.95	53.95	52.44	52.68	561,666	-0.76(-1.42%)
Feb 05, 2021	53.31	53.95	53.18	53.44	1,172,062	+0.44(+0.84%)
Feb 04, 2021	52.53	53.24	52.48	53.00	2,238,541	-1.00(-1.84%)
Feb 03, 2021	55.32	55.32	53.81	54.00	881,878	-1.11(-2.02%)
Feb 02, 2021	55.60	55.88	54.78	55.11	777,960	+0.14(+0.25%)
Feb 01, 2021	53.62	55.25	53.49	54.97	877,621	+1.62(+3.04%)
Jan 29, 2021	54.86	55.02	53.24	53.35	650,348	-1.65(-3.00%)
Jan 28, 2021	54.59	55.62	54.21	55.00	1,136,368	+0.95(+1.76%)
Jan 27, 2021	56.76	56.76	53.34	54.05	1,601,395	-3.13(-5.48%)
Jan 26, 2021	57.77	58.06	57.06	57.18	703,215	-0.36(-0.63%)
Jan 25, 2021	57.33	57.99	56.90	57.55	757,099	+0.45(+0.79%)
Jan 22, 2021	56.43	57.36	56.31	57.09	681,044	+0.19(+0.33%)
Jan 21, 2021	56.59	57.10	56.37	56.90	400,844	+0.19(+0.34%)
Jan 20, 2021	56.74	57.23	56.14	56.71	644,493	+0.24(+0.42%)
Jan 19, 2021	55.21	56.96	54.80	56.48	1,193,962	+1.71(+3.13%)
Jan 15, 2021	55.52	56.04	53.90	54.77	1,482,441	-1.31(-2.34%)
Jan 14, 2021	57.25	57.59	55.89	56.08	923,490	-1.26(-2.20%)
Jan 13, 2021	59.35	59.51	57.24	57.34	1,515,442	-1.84(-3.11%)
Jan 12, 2021	57.73	59.29	56.39	59.18	1,168,890	-0.56(-0.94%)
Jan 11, 2021	61.88	62.17	59.74	59.74	411,727	-2.86(-4.57%)
Jan 08, 2021	63.62	63.79	61.96	62.60	440,889	+0.44(+0.71%)
Jan 07, 2021	61.66	62.83	61.48	62.16	405,779	+0.80(+1.30%)
Jan 06, 2021	61.69	62.07	60.70	61.36	670,529	-0.60(-0.96%)
Jan 05, 2021	60.28	62.07	60.09	61.96	350,626	+1.58(+2.63%)

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.