Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	58.64	58.83	57.78	57.84	300,969	-0.95(-1.61%)
Apr 29, 2021	58.29	58.91	58.06	58.78	293,023	+0.73(+1.25%)
Apr 28, 2021	57.63	58.38	57.60	58.06	254,514	+0.26(+0.46%)
Apr 27, 2021	57.44	58.00	57.23	57.79	202,362	+0.33(+0.57%)
Apr 26, 2021	57.49	57.90	56.95	57.46	334,234	+0.01(+0.02%)
Apr 23, 2021	56.79	57.70	56.16	57.46	414,122	+0.94(+1.66%)
Apr 22, 2021	56.95	56.99	56.40	56.52	557,833	-0.25(-0.43%)
Apr 21, 2021	56.42	57.05	55.67	56.76	775,491	+0.04(+0.06%)
Apr 20, 2021	56.77	57.18	56.10	56.73	634,776	-0.20(-0.35%)
Apr 19, 2021	57.23	57.30	56.85	56.93	579,845	-0.25(-0.43%)
Apr 16, 2021	57.46	57.47	56.91	57.17	529,143	-0.16(-0.29%)
Apr 15, 2021	56.70	57.40	56.46	57.34	514,534	+1.01(+1.79%)
Apr 14, 2021	57.43	57.46	56.14	56.33	1,328,172	-1.14(-1.98%)
Apr 13, 2021	57.25	57.82	56.87	57.46	762,505	-0.06(-0.11%)
Apr 12, 2021	56.50	57.66	56.36	57.53	545,354	+0.75(+1.33%)
Apr 09, 2021	56.30	56.96	55.94	56.77	490,766	+0.79(+1.41%)
Apr 08, 2021	56.16	56.21	55.40	55.98	620,407	+0.14(+0.24%)
Apr 07, 2021	55.47	55.89	55.16	55.85	634,205	+0.45(+0.82%)
Apr 06, 2021	55.85	55.85	54.85	55.39	566,420	-0.48(-0.86%)
Apr 05, 2021	55.25	56.18	54.33	55.87	912,980	+0.87(+1.59%)
Apr 01, 2021	53.45	55.02	53.23	55.00	554,875	+1.76(+3.30%)
Mar 31, 2021	53.32	53.70	52.99	53.24	726,167	+0.35(+0.65%)
Mar 30, 2021	52.55	53.22	51.81	52.90	477,224	+0.31(+0.59%)
Mar 29, 2021	53.95	54.20	52.19	52.59	777,137	-1.53(-2.82%)
Mar 26, 2021	52.00	54.15	51.56	54.12	709,813	+2.26(+4.35%)
Mar 25, 2021	51.65	51.94	50.53	51.86	677,214	+0.39(+0.76%)
Mar 24, 2021	51.32	51.87	51.03	51.47	619,480	+0.15(+0.28%)
Mar 23, 2021	51.66	51.80	51.28	51.33	689,266	-0.25(-0.49%)
Mar 22, 2021	51.47	51.75	50.95	51.58	489,321	-0.04(-0.07%)
Mar 19, 2021	50.92	51.84	50.63	51.62	558,174	+0.92(+1.81%)
Mar 18, 2021	50.89	51.20	50.17	50.70	388,060	-0.77(-1.50%)
Mar 17, 2021	51.35	51.67	50.66	51.47	432,921	-0.01(-0.02%)
Mar 16, 2021	51.96	52.48	51.15	51.48	905,030	-0.66(-1.27%)
Mar 15, 2021	52.22	53.13	51.94	52.14	1,173,210	-0.11(-0.21%)
Mar 12, 2021	51.65	52.45	50.90	52.25	990,660	+0.27(+0.53%)
Mar 11, 2021	49.96	52.02	49.96	51.98	830,604	+2.08(+4.17%)
Mar 10, 2021	49.20	50.28	49.03	49.90	1,183,201	+1.21(+2.48%)
Mar 09, 2021	48.73	49.03	48.23	48.69	787,694	+0.92(+1.92%)
Mar 08, 2021	49.38	49.65	47.69	47.77	639,748	-1.64(-3.31%)
Mar 05, 2021	46.82	49.48	46.57	49.41	1,106,011	+2.92(+6.28%)
Mar 04, 2021	47.42	47.73	46.02	46.49	1,010,972	-0.90(-1.90%)
Mar 03, 2021	47.80	48.34	47.17	47.39	1,432,930	-0.36(-0.76%)
Mar 02, 2021	49.27	49.75	47.70	47.75	835,443	-1.69(-3.42%)
Mar 01, 2021	50.11	50.11	49.27	49.44	529,374	+0.05(+0.09%)
Feb 26, 2021	49.99	50.41	49.18	49.40	954,152	-0.46(-0.93%)
Feb 25, 2021	49.31	50.11	49.23	49.86	930,970	+0.44(+0.88%)
Feb 24, 2021	48.60	49.58	47.63	49.43	1,027,946	+1.24(+2.57%)
Feb 23, 2021	46.46	48.32	46.24	48.19	1,085,687	+1.36(+2.89%)
Feb 22, 2021	48.08	48.31	46.27	46.83	1,349,859	-1.48(-3.07%)
Feb 19, 2021	51.14	51.70	47.64	48.32	2,470,767	-3.60(-6.94%)
Feb 18, 2021	52.11	52.39	51.41	51.92	770,275	-0.28(-0.54%)
Feb 17, 2021	51.94	52.98	51.09	52.20	911,739	-0.03(-0.05%)
Feb 16, 2021	53.09	53.98	52.18	52.23	743,285	-0.52(-0.98%)
Feb 12, 2021	51.44	53.09	51.44	52.74	1,124,705	+0.98(+1.90%)
Feb 11, 2021	52.05	52.05	50.80	51.76	917,281	+0.14(+0.26%)
Feb 10, 2021	51.83	51.87	50.77	51.63	1,194,243	+0.10(+0.19%)
Feb 09, 2021	52.28	53.45	51.45	51.53	695,204	-1.17(-2.22%)
Feb 08, 2021	53.96	53.96	52.45	52.70	561,533	-0.76(-1.42%)
Feb 05, 2021	53.32	53.96	53.19	53.46	1,171,784	+0.44(+0.84%)
Feb 04, 2021	52.54	53.26	52.50	53.01	2,238,010	-1.00(-1.84%)
Feb 03, 2021	55.33	55.33	53.83	54.01	881,669	-1.11(-2.02%)
Feb 02, 2021	55.61	55.89	54.80	55.12	777,775	+0.14(+0.25%)

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.