Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	54.28	55.11	54.23	55.09	2,172,656	+0.90(+1.66%)
Mar 30, 2023	55.15	55.60	54.13	54.19	1,424,256	-0.05(-0.09%)
Mar 29, 2023	54.73	54.78	54.14	54.24	1,825,748	-0.10(-0.18%)
Mar 28, 2023	54.12	55.06	53.99	54.34	3,902,243	+0.10(+0.18%)
Mar 27, 2023	53.73	54.46	53.60	54.24	2,608,724	+0.97(+1.82%)
Mar 24, 2023	52.65	53.37	52.22	53.27	3,845,576	+0.22(+0.41%)
Mar 23, 2023	53.15	54.33	53.00	53.05	3,615,427	-0.01(-0.02%)
Mar 22, 2023	52.18	53.99	52.18	53.06	3,807,180	+0.98(+1.88%)
Mar 21, 2023	51.39	52.90	51.38	52.08	15,947,069	+1.48(+2.92%)
Mar 20, 2023	50.43	51.60	50.17	50.61	6,906,939	-0.05(-0.09%)
Mar 17, 2023	51.17	51.21	50.23	50.65	3,543,637	-0.73(-1.42%)
Mar 16, 2023	50.18	51.86	49.43	51.38	5,445,535	+1.76(+3.55%)
Mar 15, 2023	49.95	50.31	49.37	49.62	5,972,409	-0.63(-1.25%)
Mar 14, 2023	51.45	52.07	49.53	50.25	8,725,001	-0.90(-1.76%)
Mar 13, 2023	52.87	53.16	50.71	51.15	9,134,764	-1.57(-2.97%)
Mar 10, 2023	54.32	55.08	50.88	52.72	17,722,584	-1.85(-3.39%)
Mar 09, 2023	56.60	57.37	54.45	54.57	5,868,589	-1.86(-3.30%)
Mar 08, 2023	56.28	56.69	55.86	56.43	3,790,468	-0.07(-0.12%)
Mar 07, 2023	57.54	57.54	56.17	56.49	4,903,559	-0.69(-1.20%)
Mar 06, 2023	59.16	59.98	55.99	57.18	8,927,104	+1.74(+3.13%)
Mar 03, 2023	55.17	55.77	54.92	55.44	2,884,236	-0.27(-0.49%)
Mar 02, 2023	56.19	56.62	55.63	55.71	2,405,717	-0.77(-1.36%)
Mar 01, 2023	57.68	58.16	56.39	56.48	1,540,278	-0.96(-1.67%)
Feb 28, 2023	57.04	57.67	56.77	57.44	1,700,888	+0.22(+0.38%)
Feb 27, 2023	57.03	57.66	56.92	57.23	1,966,514	+0.39(+0.69%)
Feb 24, 2023	57.61	57.67	56.00	56.83	1,878,717	-1.31(-2.25%)
Feb 23, 2023	57.59	58.47	56.81	58.14	3,528,357	+0.71(+1.24%)
Feb 22, 2023	58.53	59.86	57.08	57.42	2,635,965	-0.27(-0.47%)
Feb 21, 2023	58.36	58.52	57.48	57.69	1,850,091	-1.08(-1.84%)
Feb 17, 2023	58.57	58.85	58.17	58.77	1,519,738	-0.07(-0.11%)
Feb 16, 2023	59.56	59.74	58.82	58.84	1,893,622	-1.22(-2.03%)
Feb 15, 2023	60.00	60.78	59.80	60.06	2,215,934	-0.08(-0.14%)
Feb 14, 2023	60.24	60.27	59.67	60.15	2,507,414	-0.12(-0.20%)
Feb 13, 2023	59.31	60.47	59.16	60.27	1,662,571	+1.06(+1.79%)
Feb 10, 2023	59.83	60.20	59.08	59.21	1,789,239	-0.45(-0.76%)
Feb 09, 2023	59.08	59.80	58.60	59.66	1,998,034	+1.07(+1.83%)
Feb 08, 2023	57.98	59.06	57.64	58.59	1,713,669	+0.62(+1.06%)
Feb 07, 2023	57.50	58.08	57.13	57.97	1,701,975	+0.09(+0.16%)
Feb 06, 2023	58.16	58.60	57.79	57.88	975,058	-0.42(-0.72%)
Feb 03, 2023	57.32	58.51	57.32	58.30	936,009	+0.36(+0.61%)
Feb 02, 2023	58.06	59.12	57.78	57.94	1,053,770	-0.07(-0.13%)
Feb 01, 2023	56.53	58.28	56.37	58.02	1,176,759	+1.48(+2.61%)
Jan 31, 2023	55.55	56.74	55.45	56.54	1,549,841	+1.05(+1.89%)
Jan 30, 2023	55.12	56.51	55.01	55.49	2,837,738	+0.42(+0.76%)
Jan 27, 2023	54.33	55.26	54.18	55.07	932,325	+0.22(+0.41%)
Jan 26, 2023	54.52	55.30	53.79	54.85	3,600,057	+0.40(+0.74%)
Jan 25, 2023	54.90	54.90	53.58	54.45	4,679,298	-0.48(-0.87%)
Jan 24, 2023	57.25	57.42	54.85	54.92	4,736,822	-2.57(-4.47%)
Jan 23, 2023	57.69	58.20	57.15	57.49	9,809,862	+1.23(+2.19%)
Jan 20, 2023	55.99	56.66	55.47	56.26	1,106,887	+0.46(+0.82%)
Jan 19, 2023	55.31	56.07	55.31	55.80	1,011,199	+0.19(+0.34%)
Jan 18, 2023	55.97	56.06	55.48	55.61	1,247,042	-0.33(-0.59%)
Jan 17, 2023	55.67	56.51	55.52	55.94	837,335	+0.36(+0.64%)
Jan 13, 2023	55.27	55.69	55.18	55.59	1,025,342	+0.08(+0.15%)
Jan 12, 2023	55.92	55.92	55.31	55.50	914,538	-0.37(-0.67%)
Jan 11, 2023	55.58	56.17	55.36	55.88	1,321,977	+0.48(+0.86%)
Jan 10, 2023	54.77	55.45	54.28	55.40	1,047,981	+0.76(+1.39%)
Jan 09, 2023	54.94	55.17	54.57	54.64	1,200,370	-0.20(-0.36%)
Jan 06, 2023	53.81	55.02	53.63	54.84	771,109	+1.39(+2.61%)
Jan 05, 2023	53.76	54.01	53.29	53.44	737,769	-0.84(-1.55%)
Jan 04, 2023	54.48	54.61	53.93	54.29	541,708	+0.27(+0.50%)

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.