Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	59.18	60.58	58.52	60.54	525,672	+1.35(+2.28%)
Jun 29, 2022	58.52	59.30	58.12	59.19	405,582	+0.98(+1.68%)
Jun 28, 2022	58.62	59.48	58.20	58.21	613,019	+0.07(+0.13%)
Jun 27, 2022	57.65	59.10	57.33	58.14	730,907	+0.67(+1.17%)
Jun 24, 2022	56.65	57.50	56.55	57.47	559,452	+1.18(+2.10%)
Jun 23, 2022	55.70	56.36	55.08	56.29	503,441	+0.74(+1.32%)
Jun 22, 2022	55.79	56.15	55.25	55.55	427,698	-0.61(-1.09%)
Jun 21, 2022	55.90	56.53	55.69	56.16	469,730	+0.80(+1.45%)
Jun 17, 2022	54.85	55.93	54.74	55.36	911,761	+0.49(+0.90%)
Jun 16, 2022	56.21	56.27	54.48	54.87	708,896	-1.91(-3.36%)
Jun 15, 2022	56.74	57.15	55.70	56.78	540,945	+0.38(+0.68%)
Jun 14, 2022	55.98	56.95	55.63	56.40	493,327	+0.47(+0.85%)
Jun 13, 2022	54.69	56.99	54.48	55.92	613,914	+0.33(+0.59%)
Jun 10, 2022	55.64	56.01	55.22	55.60	299,785	-0.76(-1.35%)
Jun 09, 2022	56.10	56.80	55.84	56.36	216,783	+0.21(+0.38%)
Jun 08, 2022	57.29	57.29	55.94	56.15	209,531	-1.24(-2.16%)
Jun 07, 2022	57.24	57.71	56.70	57.38	257,582	+0.27(+0.47%)
Jun 06, 2022	56.61	57.55	56.26	57.11	323,929	+0.40(+0.71%)
Jun 03, 2022	56.97	57.15	56.49	56.71	259,322	-0.56(-0.97%)
Jun 02, 2022	56.07	57.31	56.07	57.27	285,098	+1.31(+2.34%)
Jun 01, 2022	56.35	56.67	55.43	55.96	372,769	-0.05(-0.08%)
May 31, 2022	55.66	56.30	54.91	56.01	375,195	+0.20(+0.35%)
May 27, 2022	55.58	56.09	55.51	55.81	448,488	+0.46(+0.82%)
May 26, 2022	55.09	56.03	55.04	55.36	444,011	+0.47(+0.85%)
May 25, 2022	54.99	55.28	54.26	54.89	510,016	-0.04(-0.07%)
May 24, 2022	55.14	55.30	54.14	54.93	464,238	-0.17(-0.30%)
May 23, 2022	56.02	56.14	54.77	55.09	318,737	-0.52(-0.93%)
May 20, 2022	56.53	56.64	54.56	55.61	347,686	-0.48(-0.86%)
May 19, 2022	55.94	56.84	55.55	56.09	415,318	-0.14(-0.25%)
May 18, 2022	56.41	56.87	56.09	56.23	283,602	-0.90(-1.57%)
May 17, 2022	58.23	58.46	56.88	57.13	392,986	-0.40(-0.69%)
May 16, 2022	56.85	57.81	56.34	57.53	427,157	+0.21(+0.37%)
May 13, 2022	55.78	57.60	55.55	57.32	856,009	+2.73(+5.01%)
May 12, 2022	53.96	55.09	53.09	54.58	734,700	+0.57(+1.05%)
May 11, 2022	53.20	54.82	53.02	54.02	884,186	+1.11(+2.10%)
May 10, 2022	49.29	53.96	49.29	52.91	1,450,675	+5.66(+11.98%)
May 09, 2022	47.83	47.88	46.97	47.25	530,607	-1.23(-2.54%)
May 06, 2022	48.51	49.02	47.76	48.48	302,419	-0.34(-0.70%)
May 05, 2022	49.79	50.42	48.45	48.82	337,382	-1.41(-2.80%)
May 04, 2022	49.40	50.53	48.55	50.23	1,291,136	+0.83(+1.69%)
May 03, 2022	49.15	49.85	49.01	49.40	638,271	+0.12(+0.24%)
May 02, 2022	50.75	50.88	48.77	49.28	391,648	-1.77(-3.47%)
Apr 29, 2022	52.15	52.82	51.01	51.04	295,202	-1.19(-2.27%)
Apr 28, 2022	51.88	52.52	51.17	52.23	524,335	+0.82(+1.60%)
Apr 27, 2022	50.39	51.71	50.39	51.41	296,769	+0.70(+1.39%)
Apr 26, 2022	52.10	52.51	50.54	50.70	329,144	-1.61(-3.08%)
Apr 25, 2022	51.42	52.43	50.91	52.31	359,637	+0.93(+1.80%)
Apr 22, 2022	52.31	52.54	51.21	51.39	376,077	-1.12(-2.14%)
Apr 21, 2022	53.44	53.59	52.30	52.51	551,550	-0.57(-1.06%)
Apr 20, 2022	52.25	53.19	50.86	53.07	566,702	+1.31(+2.52%)
Apr 19, 2022	50.99	51.94	50.65	51.77	607,550	+0.93(+1.82%)
Apr 18, 2022	51.34	51.52	50.58	50.84	330,086	-0.69(-1.33%)
Apr 14, 2022	53.26	53.31	51.53	51.53	349,159	-1.34(-2.54%)
Apr 13, 2022	52.82	53.42	52.62	52.87	310,153	+0.01(+0.02%)
Apr 12, 2022	53.94	53.94	52.76	52.86	393,207	-0.73(-1.37%)
Apr 11, 2022	53.49	54.02	53.37	53.59	276,862	-0.30(-0.55%)
Apr 08, 2022	54.08	54.20	53.69	53.89	439,168	-0.26(-0.48%)
Apr 07, 2022	54.63	54.63	53.62	54.15	275,133	-0.52(-0.95%)
Apr 06, 2022	55.03	55.15	54.57	54.67	194,846	-0.84(-1.52%)
Apr 05, 2022	55.77	56.55	55.45	55.51	235,490	-0.25(-0.45%)
Apr 04, 2022	54.94	55.87	54.88	55.76	291,545	+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.