Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	54.99	55.64	54.50	54.50	208,616	-0.33(-0.61%)
Mar 30, 2022	55.35	55.40	54.70	54.83	460,184	-0.59(-1.07%)
Mar 29, 2022	54.93	55.84	54.92	55.42	380,511	+0.83(+1.52%)
Mar 28, 2022	54.67	54.67	54.05	54.59	239,870	+0.20(+0.37%)
Mar 25, 2022	54.28	54.49	53.88	54.39	191,210	+0.11(+0.20%)
Mar 24, 2022	54.39	54.47	53.90	54.28	200,573	-0.06(-0.12%)
Mar 23, 2022	54.50	54.91	53.80	54.34	198,263	-0.30(-0.56%)
Mar 22, 2022	54.98	55.19	54.51	54.65	234,490	-0.22(-0.40%)
Mar 21, 2022	55.30	55.64	54.50	54.87	245,046	-0.68(-1.23%)
Mar 18, 2022	55.21	55.64	54.50	55.55	564,443	-0.12(-0.22%)
Mar 17, 2022	53.98	55.94	53.96	55.67	364,071	+1.53(+2.83%)
Mar 16, 2022	53.88	54.16	52.99	54.14	300,387	+0.87(+1.63%)
Mar 15, 2022	52.70	53.30	52.35	53.27	278,614	+0.71(+1.35%)
Mar 14, 2022	53.14	53.29	52.31	52.56	448,933	-0.33(-0.63%)
Mar 11, 2022	53.61	53.88	52.66	52.89	474,511	-0.42(-0.80%)
Mar 10, 2022	52.63	53.42		53.32	238,156	+0.15(+0.28%)
Mar 09, 2022	52.59	53.60	52.59	53.17	641,751	+1.21(+2.33%)
Mar 08, 2022	52.13	53.55	51.91	51.96	735,134	-0.46(-0.88%)
Mar 07, 2022	52.85	53.52	52.26	52.42	613,487	-0.34(-0.65%)
Mar 04, 2022	51.74	53.00	51.74	52.76	444,172	+0.67(+1.29%)
Mar 03, 2022	52.03	52.36	51.54	52.09	536,991	+0.17(+0.32%)
Mar 02, 2022	50.34	52.70	50.34	51.92	724,968	+1.95(+3.90%)
Mar 01, 2022	48.49	50.47	48.36	49.98	589,043	+1.62(+3.34%)
Feb 28, 2022	47.96	48.56	47.76	48.36	505,318	+0.18(+0.36%)
Feb 25, 2022	48.11	48.43	47.75	48.18	686,220	+0.14(+0.29%)
Feb 24, 2022	45.39	48.14	45.39	48.05	751,645	+1.43(+3.07%)
Feb 23, 2022	47.87	48.33	46.56	46.62	867,743	-1.17(-2.45%)
Feb 22, 2022	47.94	48.62	47.29	47.79	1,196,278	+0.44(+0.94%)
Feb 18, 2022				47.34	0	-5.70(-10.74%)
Feb 17, 2022	53.21	53.72	52.79	53.04	443,331	-0.49(-0.91%)
Feb 16, 2022	53.49	53.80	53.05	53.53	479,858	-0.11(-0.21%)
Feb 15, 2022	53.58	53.89	53.49	53.64	461,659	+0.65(+1.22%)
Feb 14, 2022	52.90	53.50	52.50	53.00	548,358	+0.01(+0.02%)
Feb 11, 2022	54.30	54.56	52.66	52.99	551,233	-1.32(-2.43%)
Feb 10, 2022	56.64	56.82	54.06	54.31	1,705,683	-3.39(-5.87%)
Feb 09, 2022	56.88	57.95	56.88	57.69	2,580,100	+1.39(+2.47%)
Feb 08, 2022	55.17	56.69	55.14	56.31	346,193	+0.91(+1.64%)
Feb 07, 2022	56.18	56.18	55.11	55.40	284,746	-0.25(-0.45%)
Feb 04, 2022	55.82	56.03	54.98	55.64	236,668	-0.42(-0.75%)
Feb 03, 2022	56.20			56.07	361,662	-0.85(-1.49%)
Feb 02, 2022	57.06	57.23	56.66	56.91	245,004	+0.17(+0.29%)
Feb 01, 2022	55.95	56.77	55.20	56.75	221,311	+0.69(+1.23%)
Jan 31, 2022	54.41	56.22		56.06	308,253	+1.56(+2.87%)
Jan 28, 2022	53.34	54.54	52.51	54.49	412,387	+1.35(+2.54%)
Jan 27, 2022	55.12	55.45	53.12	53.14	407,530	-1.47(-2.69%)
Jan 26, 2022	55.75	56.37	54.48	54.61	520,792	-0.69(-1.25%)
Jan 25, 2022	55.90	56.01	54.39	55.30	699,751	-1.45(-2.56%)
Jan 24, 2022	55.00	56.87	54.65	56.76	670,161	+0.76(+1.36%)
Jan 21, 2022	57.37	57.37	55.97	55.99	590,632	-1.63(-2.82%)
Jan 20, 2022	57.92	59.40	57.59	57.62	605,201	+0.25(+0.43%)
Jan 19, 2022	56.48	57.89	56.21	57.37	542,749	+0.96(+1.70%)
Jan 18, 2022	56.74	57.16	55.84	56.42	579,570	-0.47(-0.82%)
Jan 14, 2022				56.89	0	-0.47(-0.82%)
Jan 13, 2022	57.11	57.82	56.81	57.35	623,492	+0.63(+1.10%)
Jan 12, 2022	55.79	56.77	55.57	56.73	752,943	+1.04(+1.87%)
Jan 11, 2022	55.52	56.18	54.57	55.69	529,294	+0.17(+0.30%)
Jan 10, 2022	54.44	55.58	54.06	55.52	571,874	+0.54(+0.99%)
Jan 07, 2022	55.53	56.02	54.04	54.98	685,502	-0.91(-1.63%)
Jan 06, 2022	56.48	56.48	55.06	55.89	488,199	+0.04(+0.07%)
Jan 05, 2022	56.09	57.21	55.71	55.86	897,872	-0.43(-0.77%)
Jan 04, 2022	56.42	56.72	55.88	56.29	264,950	-0.19(-0.34%)

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.