Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	49.99	50.41	49.18	49.40	954,152	-0.46(-0.93%)
Feb 25, 2021	49.31	50.11	49.23	49.86	930,970	+0.44(+0.88%)
Feb 24, 2021	48.60	49.58	47.63	49.43	1,027,946	+1.24(+2.57%)
Feb 23, 2021	46.46	48.32	46.24	48.19	1,085,687	+1.36(+2.89%)
Feb 22, 2021	48.08	48.31	46.27	46.83	1,349,859	-1.48(-3.07%)
Feb 19, 2021	51.14	51.70	47.64	48.32	2,470,767	-3.60(-6.94%)
Feb 18, 2021	52.11	52.39	51.41	51.92	770,275	-0.28(-0.54%)
Feb 17, 2021	51.94	52.98	51.09	52.20	911,739	-0.03(-0.05%)
Feb 16, 2021	53.09	53.98	52.18	52.23	743,285	-0.52(-0.98%)
Feb 12, 2021	51.44	53.09	51.44	52.74	1,124,705	+0.98(+1.90%)
Feb 11, 2021	52.05	52.05	50.80	51.76	917,281	+0.14(+0.26%)
Feb 10, 2021	51.83	51.87	50.77	51.63	1,194,243	+0.10(+0.19%)
Feb 09, 2021	52.28	53.45	51.45	51.53	695,204	-1.17(-2.22%)
Feb 08, 2021	53.96	53.96	52.45	52.70	561,533	-0.76(-1.42%)
Feb 05, 2021	53.32	53.96	53.19	53.46	1,171,784	+0.44(+0.84%)
Feb 04, 2021	52.54	53.26	52.50	53.01	2,238,010	-1.00(-1.84%)
Feb 03, 2021	55.33	55.33	53.83	54.01	881,669	-1.11(-2.02%)
Feb 02, 2021	55.61	55.89	54.80	55.12	777,775	+0.14(+0.25%)
Feb 01, 2021	53.64	55.27	53.50	54.99	877,413	+1.62(+3.04%)
Jan 29, 2021	54.87	55.03	53.26	53.37	650,194	-1.65(-3.00%)
Jan 28, 2021	54.61	55.63	54.23	55.01	1,136,099	+0.95(+1.76%)
Jan 27, 2021	56.77	56.77	53.36	54.06	1,601,015	-3.13(-5.48%)
Jan 26, 2021	57.79	58.08	57.07	57.20	703,048	-0.36(-0.63%)
Jan 25, 2021	57.34	58.00	56.92	57.56	756,920	+0.45(+0.79%)
Jan 22, 2021	56.45	57.37	56.32	57.11	680,882	+0.19(+0.33%)
Jan 21, 2021	56.60	57.12	56.38	56.92	400,749	+0.19(+0.34%)
Jan 20, 2021	56.75	57.24	56.16	56.73	644,340	+0.24(+0.42%)
Jan 19, 2021	55.22	56.97	54.81	56.49	1,193,679	+1.71(+3.13%)
Jan 15, 2021	55.53	56.06	53.91	54.78	1,482,089	-1.31(-2.34%)
Jan 14, 2021	57.26	57.61	55.91	56.09	923,271	-1.26(-2.20%)
Jan 13, 2021	59.36	59.53	57.25	57.35	1,515,083	-1.84(-3.11%)
Jan 12, 2021	57.74	59.31	56.40	59.19	1,168,613	-0.56(-0.94%)
Jan 11, 2021	61.90	62.18	59.75	59.75	411,630	-2.86(-4.57%)
Jan 08, 2021	63.64	63.80	61.97	62.61	440,785	+0.44(+0.71%)
Jan 07, 2021	61.67	62.84	61.49	62.17	405,683	+0.80(+1.30%)
Jan 06, 2021	61.71	62.09	60.71	61.37	670,370	-0.60(-0.96%)
Jan 05, 2021	60.30	62.08	60.11	61.97	350,543	+1.59(+2.63%)
Jan 04, 2021	62.34	62.79	60.07	60.39	590,181	-2.62(-4.16%)
Dec 31, 2020		63.00	63.00	63.00	308,737	-0.72(-1.12%)
Dec 30, 2020	62.71	64.01	62.71	63.72	308,737	+1.05(+1.68%)
Dec 29, 2020	64.22	64.81	62.37	62.67	341,225	-1.06(-1.66%)
Dec 28, 2020	64.82	64.87	63.25	63.73	299,274	-0.81(-1.25%)
Dec 24, 2020	64.20	64.64	64.03	64.54	203,227	+0.34(+0.54%)
Dec 23, 2020	63.67	64.71	63.67	64.19	431,961	+0.70(+1.10%)
Dec 22, 2020	62.84	63.61	61.96	63.49	294,834	+0.66(+1.05%)
Dec 21, 2020	61.08	63.23	61.08	62.83	591,557	+1.11(+1.79%)
Dec 18, 2020	61.61	61.96	60.87	61.73	589,259	+0.72(+1.17%)
Dec 17, 2020	61.46	62.12	60.98	61.01	498,755	-0.23(-0.37%)
Dec 16, 2020	62.51	62.90	61.22	61.24	533,795	-1.36(-2.17%)
Dec 15, 2020	63.54	63.96	62.59	62.60	711,670	-0.88(-1.38%)
Dec 14, 2020	64.33	64.33	63.43	63.48	330,438	-0.55(-0.86%)
Dec 11, 2020	65.44	65.44	62.92	64.03	430,629	-1.53(-2.34%)
Dec 10, 2020	63.99	65.69	63.67	65.56	391,296	+1.47(+2.29%)
Dec 09, 2020	65.48	65.95	63.74	64.09	544,165	-1.14(-1.75%)
Dec 08, 2020	63.63	65.41	63.44	65.23	599,255	+1.68(+2.64%)
Dec 07, 2020	62.64	63.90	62.17	63.56	298,955	+0.85(+1.36%)
Dec 04, 2020	63.33	63.95	62.52	62.71	346,954	-0.55(-0.87%)
Dec 03, 2020	63.33	64.07	63.11	63.26	285,486	+0.23(+0.36%)
Dec 02, 2020	62.80	63.46	62.22	63.03	603,173	+0.04(+0.06%)

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.