Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	55.51	56.20	55.50	55.98	852,988	+0.47(+0.85%)
Apr 27, 2023	54.68	55.59	54.41	55.51	975,514	+0.90(+1.65%)
Apr 26, 2023	55.43	55.70	54.48	54.61	710,117	-0.82(-1.48%)
Apr 25, 2023	56.68	56.72	55.25	55.43	1,132,054	-1.35(-2.38%)
Apr 24, 2023	57.30	57.53	56.75	56.79	688,540	-0.68(-1.18%)
Apr 21, 2023	57.06	57.68	57.01	57.46	749,498	+0.42(+0.74%)
Apr 20, 2023	57.08	57.29	56.78	57.04	799,734	-0.20(-0.34%)
Apr 19, 2023	57.66	57.75	57.00	57.24	921,742	-0.61(-1.05%)
Apr 18, 2023	57.68	58.09	57.58	57.84	1,112,839	+0.26(+0.46%)
Apr 17, 2023	57.73	58.26	57.43	57.58	2,823,668	+0.00(+0.00%)
Apr 14, 2023	57.34	58.07	57.04	57.58	1,049,165	-0.09(-0.15%)
Apr 13, 2023	57.56	58.18	57.29	57.67	2,191,291	+0.24(+0.43%)
Apr 12, 2023	57.54	57.97	57.39	57.42	2,002,183	+0.13(+0.22%)
Apr 11, 2023	56.34	57.74	55.97	57.29	3,345,502	+1.28(+2.29%)
Apr 10, 2023	54.92	56.09	54.91	56.01	1,373,112	+0.84(+1.53%)
Apr 06, 2023	54.85	55.24	54.47	55.17	1,390,771	+0.28(+0.52%)
Apr 05, 2023	54.62	55.06	54.47	54.89	1,878,979	+0.07(+0.12%)
Apr 04, 2023	55.30	55.55	54.50	54.82	2,065,848	-0.31(-0.57%)
Apr 03, 2023	55.10	55.26	54.78	55.13	1,720,741	+0.03(+0.05%)
Mar 31, 2023	54.29	55.12	54.24	55.10	2,172,141	+0.90(+1.66%)
Mar 30, 2023	55.16	55.61	54.15	54.20	1,423,918	-0.05(-0.09%)
Mar 29, 2023	54.74	54.79	54.15	54.25	1,825,315	-0.10(-0.18%)
Mar 28, 2023	54.13	55.07	54.01	54.35	3,901,318	+0.10(+0.18%)
Mar 27, 2023	53.74	54.48	53.61	54.25	2,608,106	+0.97(+1.82%)
Mar 24, 2023	52.66	53.38	52.23	53.28	3,844,665	+0.22(+0.41%)
Mar 23, 2023	53.16	54.34	53.02	53.07	3,614,570	-0.01(-0.02%)
Mar 22, 2023	52.19	54.01	52.19	53.08	3,806,278	+0.98(+1.88%)
Mar 21, 2023	51.40	52.91	51.39	52.10	15,943,290	+1.48(+2.92%)
Mar 20, 2023	50.45	51.62	50.18	50.62	6,905,302	-0.05(-0.09%)
Mar 17, 2023	51.18	51.22	50.24	50.67	3,542,797	-0.73(-1.42%)
Mar 16, 2023	50.19	51.87	49.44	51.40	5,444,244	+1.76(+3.55%)
Mar 15, 2023	49.96	50.33	49.38	49.63	5,970,994	-0.63(-1.25%)
Mar 14, 2023	51.46	52.08	49.55	50.26	8,722,934	-0.90(-1.76%)
Mar 13, 2023	52.88	53.17	50.72	51.16	9,132,600	-1.57(-2.97%)
Mar 10, 2023	54.34	55.10	50.89	52.73	17,718,386	-1.85(-3.39%)
Mar 09, 2023	56.61	57.38	54.46	54.58	5,867,199	-1.86(-3.30%)
Mar 08, 2023	56.29	56.71	55.88	56.44	3,789,570	-0.07(-0.12%)
Mar 07, 2023	57.55	57.55	56.19	56.51	4,902,397	-0.69(-1.20%)
Mar 06, 2023	59.17	59.99	56.00	57.19	8,924,989	+1.74(+3.13%)
Mar 03, 2023	55.18	55.78	54.93	55.45	2,883,553	-0.27(-0.49%)
Mar 02, 2023	56.21	56.64	55.64	55.73	2,405,147	-0.77(-1.36%)
Mar 01, 2023	57.69	58.18	56.40	56.50	1,539,913	-0.96(-1.67%)
Feb 28, 2023	57.05	57.68	56.78	57.45	1,700,485	+0.22(+0.38%)
Feb 27, 2023	57.04	57.67	56.93	57.24	1,966,048	+0.39(+0.69%)
Feb 24, 2023	57.62	57.68	56.02	56.84	1,878,272	-1.31(-2.25%)
Feb 23, 2023	57.61	58.49	56.83	58.15	3,527,521	+0.71(+1.24%)
Feb 22, 2023	58.54	59.87	57.09	57.44	2,635,340	-0.27(-0.47%)
Feb 21, 2023	58.38	58.54	57.49	57.71	1,849,653	-1.08(-1.84%)
Feb 17, 2023	58.58	58.86	58.18	58.79	1,519,378	-0.07(-0.11%)
Feb 16, 2023	59.58	59.76	58.84	58.85	1,893,173	-1.22(-2.03%)
Feb 15, 2023	60.01	60.80	59.81	60.08	2,215,409	-0.08(-0.14%)
Feb 14, 2023	60.25	60.28	59.68	60.16	2,506,820	-0.12(-0.20%)
Feb 13, 2023	59.32	60.48	59.17	60.28	1,662,177	+1.06(+1.79%)
Feb 10, 2023	59.84	60.22	59.10	59.22	1,788,815	-0.45(-0.76%)
Feb 09, 2023	59.10	59.81	58.61	59.67	1,997,561	+1.07(+1.83%)
Feb 08, 2023	57.99	59.08	57.66	58.60	1,713,263	+0.62(+1.06%)
Feb 07, 2023	57.52	58.10	57.14	57.98	1,701,571	+0.09(+0.16%)
Feb 06, 2023	58.17	58.61	57.81	57.89	974,827	-0.42(-0.72%)
Feb 03, 2023	57.33	58.53	57.33	58.31	935,787	+0.36(+0.61%)
Feb 02, 2023	58.08	59.13	57.80	57.96	1,053,521	-0.07(-0.13%)

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.