Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	58.95	60.34	58.30	60.31	527,682	+1.34(+2.28%)
Jun 29, 2022	58.30	59.07	57.90	58.96	407,133	+0.97(+1.68%)
Jun 28, 2022	58.40	59.25	57.98	57.99	615,363	+0.07(+0.13%)
Jun 27, 2022	57.43	58.87	57.11	57.92	733,702	+0.67(+1.17%)
Jun 24, 2022	56.43	57.29	56.33	57.25	561,591	+1.18(+2.10%)
Jun 23, 2022	55.49	56.15	54.87	56.07	505,366	+0.73(+1.32%)
Jun 22, 2022	55.58	55.93	55.04	55.34	429,334	-0.61(-1.09%)
Jun 21, 2022	55.69	56.31	55.48	55.95	471,526	+0.80(+1.45%)
Jun 17, 2022	54.64	55.71	54.53	55.15	915,248	+0.49(+0.90%)
Jun 16, 2022	56.00	56.05	54.27	54.66	711,607	-1.90(-3.36%)
Jun 15, 2022	56.53	56.93	55.49	56.56	543,014	+0.38(+0.68%)
Jun 14, 2022	55.77	56.73	55.41	56.18	495,213	+0.47(+0.85%)
Jun 13, 2022	54.48	56.78	54.27	55.71	616,262	+0.32(+0.59%)
Jun 10, 2022	55.43	55.79	55.01	55.39	300,932	-0.76(-1.35%)
Jun 09, 2022	55.89	56.58	55.63	56.15	217,613	+0.21(+0.38%)
Jun 08, 2022	57.07	57.07	55.73	55.93	210,333	-1.23(-2.16%)
Jun 07, 2022	57.03	57.49	56.48	57.17	258,567	+0.27(+0.47%)
Jun 06, 2022	56.40	57.33	56.04	56.90	325,168	+0.40(+0.71%)
Jun 03, 2022	56.75	56.93	56.28	56.50	260,314	-0.56(-0.97%)
Jun 02, 2022	55.86	57.09	55.86	57.05	286,189	+1.31(+2.34%)
Jun 01, 2022	56.14	56.45	55.22	55.75	374,194	-0.05(-0.08%)
May 31, 2022	55.45	56.08	54.70	55.79	376,630	+0.19(+0.35%)
May 27, 2022	55.37	55.88	55.30	55.60	450,204	+0.45(+0.82%)
May 26, 2022	54.88	55.82	54.83	55.14	445,709	+0.46(+0.85%)
May 25, 2022	54.78	55.07	54.05	54.68	511,967	-0.04(-0.07%)
May 24, 2022	54.93	55.09	53.93	54.72	466,013	-0.17(-0.30%)
May 23, 2022	55.81	55.93	54.57	54.88	319,956	-0.52(-0.93%)
May 20, 2022	56.31	56.43	54.35	55.40	349,015	-0.48(-0.86%)
May 19, 2022	55.72	56.62	55.34	55.88	416,906	-0.14(-0.25%)
May 18, 2022	56.19	56.66	55.87	56.02	284,687	-0.90(-1.57%)
May 17, 2022	58.01	58.23	56.67	56.91	394,489	-0.40(-0.69%)
May 16, 2022	56.63	57.59	56.13	57.31	428,791	+0.21(+0.37%)
May 13, 2022	55.57	57.39	55.34	57.10	859,283	+2.72(+5.01%)
May 12, 2022	53.76	54.88	52.89	54.38	737,509	+0.56(+1.05%)
May 11, 2022	53.00	54.61	52.82	53.81	887,568	+1.11(+2.10%)
May 10, 2022	49.11	53.76	49.11	52.71	1,456,223	+5.64(+11.98%)
May 09, 2022	47.65	47.69	46.79	47.07	532,637	-1.23(-2.54%)
May 06, 2022	48.32	48.83	47.58	48.29	303,575	-0.34(-0.70%)
May 05, 2022	49.60	50.23	48.27	48.63	338,672	-1.40(-2.80%)
May 04, 2022	49.21	50.33	48.37	50.04	1,296,074	+0.83(+1.69%)
May 03, 2022	48.97	49.66	48.82	49.21	640,712	+0.12(+0.24%)
May 02, 2022	50.55	50.68	48.58	49.09	393,146	-1.76(-3.47%)
Apr 29, 2022	51.95	52.62	50.81	50.85	296,331	-1.18(-2.27%)
Apr 28, 2022	51.68	52.32	50.97	52.03	526,340	+0.82(+1.60%)
Apr 27, 2022	50.20	51.51	50.20	51.21	297,904	+0.70(+1.39%)
Apr 26, 2022	51.90	52.31	50.35	50.51	330,403	-1.61(-3.08%)
Apr 25, 2022	51.23	52.23	50.71	52.11	361,013	+0.92(+1.80%)
Apr 22, 2022	52.11	52.34	51.02	51.19	377,516	-1.12(-2.14%)
Apr 21, 2022	53.23	53.39	52.11	52.31	553,660	-0.56(-1.07%)
Apr 20, 2022	52.05	52.99	50.67	52.87	568,869	+1.30(+2.52%)
Apr 19, 2022	50.80	51.75	50.46	51.57	609,874	+0.92(+1.82%)
Apr 18, 2022	51.15	51.32	50.39	50.65	331,349	-0.68(-1.33%)
Apr 14, 2022	53.06	53.11	51.33	51.33	350,494	-1.34(-2.54%)
Apr 13, 2022	52.62	53.21	52.42	52.67	311,339	+0.01(+0.02%)
Apr 12, 2022	53.73	53.73	52.56	52.66	394,711	-0.73(-1.37%)
Apr 11, 2022	53.29	53.81	53.17	53.39	277,921	-0.30(-0.55%)
Apr 08, 2022	53.88	54.00	53.48	53.68	440,848	-0.26(-0.48%)
Apr 07, 2022	54.42	54.42	53.42	53.94	276,185	-0.52(-0.95%)
Apr 06, 2022	54.82	54.94	54.36	54.46	195,591	-0.84(-1.52%)
Apr 05, 2022	55.56	56.33	55.23	55.30	236,391	-0.25(-0.45%)
Apr 04, 2022	54.73	55.66	54.67	55.55	292,660	+0.89(+1.62%)

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.