Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2024	76.01	76.64	75.27	75.28	1,114,190	-0.61(-0.80%)
May 24, 2024	75.14	76.10	74.94	75.89	573,559	+1.28(+1.71%)
May 23, 2024	75.68	76.05	74.19	74.61	478,547	-1.13(-1.49%)
May 22, 2024	75.09	75.95	74.87	75.74	568,637	+0.48(+0.64%)
May 21, 2024	74.97	75.58	74.69	75.26	481,912	+0.28(+0.37%)
May 20, 2024	74.79	75.08	74.40	74.98	496,543	+0.28(+0.37%)
May 17, 2024	74.90	75.05	74.08	74.70	653,193	-0.09(-0.12%)
May 16, 2024	75.67	75.67	74.05	74.79	954,674	-0.98(-1.29%)
May 15, 2024	76.18	76.87	75.75	75.77	638,146	-0.21(-0.28%)
May 14, 2024	77.05	77.55	75.58	75.98	821,591	-1.08(-1.40%)
May 13, 2024	76.17	77.95	75.37	77.05	944,208	+0.85(+1.11%)
May 10, 2024	80.38	80.38	75.91	76.21	1,830,171	+3.54(+4.87%)
May 09, 2024	71.74	72.92	70.76	72.67	1,256,928	+0.93(+1.29%)
May 08, 2024	71.38	72.01	70.53	71.74	853,557	+0.12(+0.17%)
May 07, 2024	70.77	71.67	70.26	71.62	954,266	+1.08(+1.53%)
May 06, 2024	72.03	72.31	69.58	70.55	1,259,753	-1.43(-1.99%)
May 03, 2024	71.17	72.31	70.82	71.98	691,128	+1.05(+1.47%)
May 02, 2024	71.56	71.93	70.71	70.94	477,867	-0.18(-0.25%)
May 01, 2024	71.54	71.96	70.85	71.11	487,447	-0.21(-0.29%)
Apr 30, 2024	72.87	73.16	71.22	71.32	765,502	-2.12(-2.89%)
Apr 29, 2024	72.92	73.54	72.76	73.45	400,640	+0.53(+0.72%)
Apr 26, 2024	73.28	73.62	72.44	72.92	458,348	-0.15(-0.20%)
Apr 25, 2024	72.65	73.71	72.26	73.07	456,225	-0.04(-0.05%)
Apr 24, 2024	73.28	73.60	72.33	73.11	454,123	+0.13(+0.18%)
Apr 23, 2024	72.92	73.53	72.58	72.98	563,748	+0.42(+0.58%)
Apr 22, 2024	72.78	73.36	72.23	72.56	443,889	+0.21(+0.29%)
Apr 19, 2024	72.18	72.90	71.82	72.35	538,578	+0.12(+0.17%)
Apr 18, 2024	73.07	73.27	71.83	72.23	528,675	-0.72(-0.98%)
Apr 17, 2024	73.49	73.49	72.55	72.95	494,190	-0.12(-0.16%)
Apr 16, 2024	72.62	73.33	72.19	73.07	583,440	+0.25(+0.34%)
Apr 15, 2024	73.61	73.61	72.19	72.82	1,010,621	+0.02(+0.03%)
Apr 12, 2024	72.53	73.32	72.37	72.80	567,449	-0.26(-0.35%)
Apr 11, 2024	73.64	73.64	72.59	73.06	584,915	-0.49(-0.66%)
Apr 10, 2024	72.92	73.75	72.50	73.55	350,694	-0.49(-0.66%)
Apr 09, 2024	74.47	74.47	73.31	74.03	469,162	-0.30(-0.40%)
Apr 08, 2024	74.60	74.66	73.84	74.33	459,026	-0.09(-0.12%)
Apr 05, 2024	75.24	75.88	74.38	74.42	1,100,665	-1.00(-1.32%)
Apr 04, 2024	76.15	76.47	75.05	75.42	592,264	-0.44(-0.58%)
Apr 03, 2024	75.67	76.50	75.60	75.86	647,484	+0.01(+0.01%)
Apr 02, 2024	76.45	76.49	75.37	75.85	473,527	-0.60(-0.78%)
Apr 01, 2024	75.97	76.59	75.43	76.45	473,461	+0.55(+0.72%)
Mar 28, 2024	76.67	76.50	75.90	75.90	1,067,297	-0.58(-0.76%)
Mar 27, 2024	76.11	76.60	75.77	76.48	486,350	+0.98(+1.29%)
Mar 26, 2024	75.87	75.93	75.15	75.50	511,836	+0.02(+0.03%)
Mar 25, 2024	76.50	76.75	75.40	75.48	561,835	-1.20(-1.56%)
Mar 22, 2024	76.69	76.95	76.20	76.67	391,389	-0.21(-0.27%)
Mar 21, 2024	76.67	77.35	76.21	76.88	549,640	+0.40(+0.52%)
Mar 20, 2024	75.94	76.59	75.71	76.49	422,067	+0.64(+0.84%)
Mar 19, 2024	74.79	75.92	73.98	75.85	921,446	+1.02(+1.36%)
Mar 18, 2024	74.99	75.46	74.77	74.83	867,202	-0.16(-0.21%)
Mar 15, 2024	75.47	76.18	74.79	74.99	1,463,562	-0.61(-0.80%)
Mar 14, 2024	75.72	75.87	74.78	75.60	518,607	-0.23(-0.30%)
Mar 13, 2024	75.57	76.01	75.15	75.83	749,573	+0.43(+0.57%)
Mar 12, 2024	75.41	76.19	75.14	75.40	744,559	+0.26(+0.34%)
Mar 11, 2024	74.99	75.69	74.52	75.14	638,374	-0.10(-0.13%)
Mar 08, 2024	75.64	76.09	74.98	75.24	511,556	-0.28(-0.37%)
Mar 07, 2024	74.96	75.89	74.96	75.52	755,582	+0.89(+1.19%)
Mar 06, 2024	76.17	76.40	74.62	74.63	735,906	-1.01(-1.33%)
Mar 05, 2024	75.58	76.11	75.22	75.64	768,666	-0.28(-0.37%)
Mar 04, 2024	76.15	76.60	75.17	75.92	1,090,769	-0.55(-0.72%)
Mar 01, 2024	75.61	76.73	74.94	76.47	1,267,425	+0.83(+1.09%)
Feb 29, 2024	76.12	77.51	75.45	75.64	1,525,445	-0.32(-0.42%)
Feb 28, 2024	76.45	77.01	75.61	75.96	1,083,096	-0.55(-0.72%)
Feb 27, 2024	76.97	77.41	76.35	76.51	1,305,257	-0.35(-0.45%)
Feb 26, 2024	76.70	77.71	75.74	76.85	2,013,162	+0.40(+0.52%)
Feb 23, 2024	70.75	76.89	69.50	76.46	3,478,631	+8.30(+12.18%)
Feb 22, 2024	67.18	68.50	66.91	68.16	1,335,486	+1.71(+2.58%)
Feb 21, 2024	66.93	67.16	65.75	66.44	1,406,234	-1.07(-1.58%)
Feb 20, 2024	68.65	68.65	67.22	67.51	946,054	-1.17(-1.70%)
Feb 16, 2024	68.73	69.25	68.53	68.67	672,392	-0.25(-0.36%)
Feb 15, 2024	68.58	69.35	68.17	68.92	778,544	+0.49(+0.71%)
Feb 14, 2024	66.46	68.57	66.36	68.43	802,499	+2.28(+3.45%)
Feb 13, 2024	66.98	67.23	65.56	66.15	754,730	-1.74(-2.57%)
Feb 12, 2024	68.36	68.53	67.35	67.90	614,126	-0.50(-0.73%)
Feb 09, 2024	67.83	68.76	67.46	68.39	797,523	+0.67(+0.99%)
Feb 08, 2024	66.73	67.83	66.73	67.73	922,582	+0.78(+1.16%)
Feb 07, 2024	65.91	67.17	65.79	66.95	1,030,059	+0.98(+1.49%)
Feb 06, 2024	63.82	65.98	63.56	65.97	1,104,231	+2.36(+3.71%)
Feb 05, 2024	63.27	64.16	62.65	63.61	894,027	-0.20(-0.31%)
Feb 02, 2024	64.28	64.28	63.00	63.80	490,406	-0.56(-0.86%)
Feb 01, 2024	63.66	64.80	63.51	64.36	695,638	+0.87(+1.38%)
Jan 31, 2024	63.66	64.56	63.40	63.49	990,009	+0.04(+0.06%)
Jan 30, 2024	62.08	63.58	61.97	63.45	692,764	+1.13(+1.82%)
Jan 29, 2024	61.74	62.43	61.73	62.32	422,778	+0.53(+0.85%)
Jan 26, 2024	61.78	62.06	61.46	61.79	571,009	+0.17(+0.27%)
Jan 25, 2024	61.45	61.68	60.38	61.62	1,274,179	+0.49(+0.80%)
Jan 24, 2024	62.47	62.92	61.00	61.13	1,184,714	-1.29(-2.07%)
Jan 23, 2024	64.03	64.03	62.36	62.42	892,551	-1.03(-1.63%)
Jan 22, 2024	63.78	64.26	63.35	63.46	664,895	-0.05(-0.08%)
Jan 19, 2024	64.01	64.08	63.16	63.51	559,267	-0.71(-1.11%)
Jan 18, 2024	64.38	64.41	63.51	64.22	663,657	+0.17(+0.26%)
Jan 17, 2024	63.66	64.95	63.61	64.05	820,918	+0.06(+0.09%)
Jan 16, 2024	62.86	63.99	63.01	63.99	834,256	+0.23(+0.36%)
Jan 12, 2024	65.60	65.60	63.66	63.76	916,787	-1.56(-2.39%)
Jan 11, 2024	65.58	65.58	64.66	65.32	565,171	+0.25(+0.38%)
Jan 10, 2024	64.72	65.08	64.28	65.07	653,073	+0.59(+0.91%)
Jan 09, 2024	65.15	65.16	64.41	64.49	486,346	-0.92(-1.41%)
Jan 08, 2024	65.24	65.41	64.26	65.41	740,799	+0.58(+0.89%)
Jan 05, 2024	64.76	65.34	64.49	64.84	1,138,870	-0.09(-0.14%)
Jan 04, 2024	65.21	65.89	64.90	64.93	846,780	-0.21(-0.32%)
Jan 03, 2024	65.76	66.57	64.77	65.13	876,908	-0.89(-1.35%)
Jan 02, 2024	65.88	66.39	65.42	66.03	695,859	-0.36(-0.54%)
Dec 29, 2023	66.07	66.68	65.89	66.38	558,347	+0.21(+0.31%)
Dec 28, 2023	66.06	66.49	65.87	66.18	420,753	+0.04(+0.06%)
Dec 27, 2023	65.96	66.45	65.66	66.14	550,454	+0.30(+0.45%)
Dec 26, 2023	65.30	65.96	65.30	65.84	494,536	+0.37(+0.56%)
Dec 22, 2023	65.47	65.89	64.90	65.47	618,691	-0.01(-0.02%)
Dec 21, 2023	64.43	65.52	64.24	65.48	936,674	+1.85(+2.90%)
Dec 20, 2023	64.01	64.96	63.55	63.64	667,115	-0.69(-1.08%)
Dec 19, 2023	63.70	64.52	63.40	64.33	854,483	+1.00(+1.58%)
Dec 18, 2023	63.70	63.78	62.77	63.33	844,926	+0.02(+0.03%)
Dec 15, 2023	64.46	64.54	62.70	63.31	1,944,190	-1.40(-2.16%)
Dec 14, 2023	64.63	65.52	64.24	64.71	1,641,335	+0.65(+1.01%)
Dec 13, 2023	63.28	64.27	62.92	64.06	944,940	+0.87(+1.38%)
Dec 12, 2023	62.56	63.28	62.20	63.19	594,484	+0.49(+0.78%)
Dec 11, 2023	62.42	62.94	62.17	62.70	657,551	+0.35(+0.56%)
Dec 08, 2023	62.70	63.09	61.78	62.35	955,077	-0.27(-0.43%)
Dec 07, 2023	62.97	63.07	62.23	62.62	821,692	-0.54(-0.85%)
Dec 06, 2023	63.46	63.72	62.93	63.16	456,371	+0.29(+0.46%)
Dec 05, 2023	64.04	64.43	62.71	62.87	899,149	-1.39(-2.16%)
Dec 04, 2023	65.66	66.07	64.01	64.26	1,126,041	-1.74(-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.