Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2023	56.54	58.29	56.38	58.03	1,176,480	+1.48(+2.61%)
Jan 31, 2023	55.56	56.75	55.46	56.55	1,549,473	+1.05(+1.89%)
Jan 30, 2023	55.13	56.52	55.02	55.51	2,837,066	+0.42(+0.76%)
Jan 27, 2023	54.35	55.27	54.20	55.08	932,104	+0.22(+0.41%)
Jan 26, 2023	54.53	55.31	53.80	54.86	3,599,204	+0.40(+0.74%)
Jan 25, 2023	54.92	54.92	53.60	54.46	4,678,189	-0.48(-0.87%)
Jan 24, 2023	57.26	57.43	54.86	54.93	4,735,699	-2.57(-4.47%)
Jan 23, 2023	57.70	58.22	57.16	57.51	9,807,537	+1.23(+2.19%)
Jan 20, 2023	56.00	56.67	55.49	56.27	1,106,625	+0.46(+0.82%)
Jan 19, 2023	55.33	56.09	55.33	55.81	1,010,960	+0.19(+0.34%)
Jan 18, 2023	55.98	56.08	55.50	55.63	1,246,747	-0.33(-0.58%)
Jan 17, 2023	55.68	56.52	55.53	55.95	837,136	+0.36(+0.64%)
Jan 13, 2023	55.28	55.70	55.20	55.60	1,025,100	+0.08(+0.15%)
Jan 12, 2023	55.94	55.94	55.32	55.51	914,321	-0.37(-0.67%)
Jan 11, 2023	55.59	56.18	55.37	55.89	1,321,664	+0.48(+0.86%)
Jan 10, 2023	54.79	55.46	54.29	55.41	1,047,733	+0.76(+1.39%)
Jan 09, 2023	54.95	55.19	54.58	54.65	1,200,085	-0.20(-0.36%)
Jan 06, 2023	53.82	55.03	53.64	54.85	770,926	+1.39(+2.61%)
Jan 05, 2023	53.78	54.02	53.31	53.46	737,594	-0.84(-1.55%)
Jan 04, 2023	54.50	54.63	53.94	54.30	541,580	+0.27(+0.50%)
Jan 03, 2023	54.34	54.36	53.62	54.03	972,760	-0.06(-0.10%)
Dec 30, 2022	53.88	54.17	53.53	54.08	535,642	-0.19(-0.34%)
Dec 29, 2022	54.10	54.53	53.69	54.27	1,394,548	+0.47(+0.87%)
Dec 28, 2022	54.02	54.55	53.60	53.80	1,811,362	+0.12(+0.23%)
Dec 27, 2022	52.64	53.69	52.33	53.68	1,678,327	+1.19(+2.26%)
Dec 23, 2022	52.23	52.68	51.90	52.49	1,293,276	+0.26(+0.50%)
Dec 22, 2022	51.63	52.32	51.42	52.23	2,019,991	+0.08(+0.16%)
Dec 21, 2022	50.81	52.15	50.52	52.15	998,298	+1.34(+2.63%)
Dec 20, 2022	50.76	51.20	50.32	50.81	766,448	-0.24(-0.48%)
Dec 19, 2022	51.64	51.74	50.70	51.05	1,083,334	-0.55(-1.07%)
Dec 16, 2022	51.90	52.56	50.90	51.61	2,298,808	-0.15(-0.29%)
Dec 15, 2022	52.88	53.01	51.59	51.76	1,918,209	-1.62(-3.03%)
Dec 14, 2022	53.18	54.43	53.14	53.37	1,616,885	+0.20(+0.37%)
Dec 13, 2022	53.84	53.93	52.56	53.18	888,879	+0.36(+0.67%)
Dec 12, 2022	53.22	53.34	52.18	52.82	1,147,047	-0.07(-0.14%)
Dec 09, 2022	53.31	53.70	52.68	52.90	812,464	-0.52(-0.98%)
Dec 08, 2022	51.80	53.53	51.76	53.42	1,516,342	+1.56(+3.01%)
Dec 07, 2022	51.03	52.27	50.83	51.86	1,012,306	+0.76(+1.48%)
Dec 06, 2022	51.41	51.53	50.47	51.10	1,085,412	-0.45(-0.87%)
Dec 05, 2022	51.42	52.43	51.08	51.55	1,633,915	+0.63(+1.23%)
Dec 02, 2022	50.24	51.23	50.09	50.92	1,115,249	+0.18(+0.35%)

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.