Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	55.10	55.10	54.24	54.48	596,380	-0.47(-0.86%)
May 27, 2021	55.67	55.82	54.75	54.95	522,346	-0.62(-1.12%)
May 26, 2021	56.30	56.80	55.57	55.57	981,183	-0.45(-0.80%)
May 25, 2021	56.75	56.75	55.53	56.02	555,496	-0.62(-1.10%)
May 24, 2021	56.88	56.93	56.23	56.64	173,388	+0.16(+0.29%)
May 21, 2021	56.66	57.05	56.31	56.48	348,165	+0.13(+0.23%)
May 20, 2021	56.41	57.06	55.85	56.35	326,385	+0.42(+0.75%)
May 19, 2021	54.89	55.95	54.41	55.93	324,606	+0.31(+0.56%)
May 18, 2021	57.18	57.26	55.62	55.62	369,791	-1.61(-2.81%)
May 17, 2021	57.30	57.49	56.63	57.23	827,843	-0.25(-0.44%)
May 14, 2021	56.04	57.67	55.91	57.49	376,516	+1.65(+2.96%)
May 13, 2021	55.10	56.39	54.92	55.83	574,933	+0.79(+1.44%)
May 12, 2021	58.50	58.67	54.78	55.04	1,070,565	-4.41(-7.42%)
May 11, 2021	60.51	62.02	59.40	59.45	1,373,234	-1.92(-3.13%)
May 10, 2021	61.22	62.22	60.58	61.37	519,778	+0.37(+0.61%)
May 07, 2021	60.28	61.21	60.25	61.00	354,899	+0.93(+1.54%)
May 06, 2021	59.37	60.07	59.37	60.07	884,858	+0.56(+0.95%)
May 05, 2021	59.33	60.64	56.94	59.51	1,122,910	+2.76(+4.87%)
May 04, 2021	56.98	57.33	56.26	56.74	685,872	-0.66(-1.16%)
May 03, 2021	58.14	58.42	57.38	57.41	869,512	-0.42(-0.72%)
Apr 30, 2021	58.62	58.81	57.77	57.82	301,041	-0.95(-1.61%)
Apr 29, 2021	58.28	58.90	58.04	58.77	293,093	+0.73(+1.25%)
Apr 28, 2021	57.61	58.37	57.59	58.04	254,574	+0.26(+0.46%)
Apr 27, 2021	57.42	57.99	57.21	57.78	202,410	+0.33(+0.57%)
Apr 26, 2021	57.48	57.89	56.93	57.45	334,314	+0.01(+0.02%)
Apr 23, 2021	56.78	57.69	56.14	57.44	414,220	+0.94(+1.66%)
Apr 22, 2021	56.93	56.98	56.39	56.51	557,965	-0.25(-0.43%)
Apr 21, 2021	56.41	57.03	55.66	56.75	775,675	+0.04(+0.06%)
Apr 20, 2021	56.76	57.17	56.09	56.71	634,927	-0.20(-0.35%)
Apr 19, 2021	57.21	57.29	56.83	56.91	579,983	-0.25(-0.43%)
Apr 16, 2021	57.45	57.46	56.90	57.16	529,269	-0.16(-0.29%)
Apr 15, 2021	56.69	57.39	56.45	57.32	514,656	+1.01(+1.79%)
Apr 14, 2021	57.41	57.44	56.12	56.31	1,328,487	-1.14(-1.98%)
Apr 13, 2021	57.23	57.81	56.86	57.45	762,686	-0.06(-0.11%)
Apr 12, 2021	56.49	57.65	56.34	57.51	545,483	+0.75(+1.33%)
Apr 09, 2021	56.29	56.94	55.92	56.76	490,882	+0.79(+1.41%)
Apr 08, 2021	56.14	56.20	55.39	55.97	620,554	+0.14(+0.24%)
Apr 07, 2021	55.46	55.88	55.15	55.83	634,355	+0.45(+0.82%)
Apr 06, 2021	55.83	55.84	54.83	55.38	566,554	-0.48(-0.86%)
Apr 05, 2021	55.24	56.17	54.31	55.86	913,197	+0.87(+1.59%)
Apr 01, 2021	53.44	55.01	53.21	54.99	555,006	+1.75(+3.30%)
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%)

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.