Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	55.50	56.18	55.49	55.97	853,190	+0.47(+0.85%)
Apr 27, 2023	54.67	55.58	54.39	55.50	975,746	+0.90(+1.65%)
Apr 26, 2023	55.42	55.69	54.47	54.60	710,285	-0.82(-1.48%)
Apr 25, 2023	56.66	56.70	55.24	55.42	1,132,322	-1.35(-2.38%)
Apr 24, 2023	57.29	57.52	56.73	56.77	688,703	-0.68(-1.18%)
Apr 21, 2023	57.05	57.66	57.00	57.45	749,675	+0.42(+0.74%)
Apr 20, 2023	57.07	57.28	56.76	57.03	799,924	-0.20(-0.34%)
Apr 19, 2023	57.64	57.74	56.99	57.22	921,961	-0.61(-1.05%)
Apr 18, 2023	57.66	58.08	57.56	57.83	1,113,103	+0.26(+0.46%)
Apr 17, 2023	57.71	58.25	57.42	57.56	2,824,337	+0.00(+0.00%)
Apr 14, 2023	57.33	58.06	57.03	57.56	1,049,414	-0.09(-0.15%)
Apr 13, 2023	57.55	58.16	57.28	57.65	2,191,810	+0.24(+0.43%)
Apr 12, 2023	57.53	57.96	57.38	57.41	2,002,658	+0.13(+0.22%)
Apr 11, 2023	56.32	57.73	55.96	57.28	3,346,295	+1.28(+2.29%)
Apr 10, 2023	54.90	56.07	54.89	56.00	1,373,437	+0.84(+1.53%)
Apr 06, 2023	54.83	55.23	54.46	55.16	1,391,100	+0.28(+0.52%)
Apr 05, 2023	54.61	55.05	54.45	54.87	1,879,424	+0.07(+0.12%)
Apr 04, 2023	55.28	55.54	54.49	54.80	2,066,338	-0.31(-0.57%)
Apr 03, 2023	55.09	55.25	54.77	55.12	1,721,148	+0.03(+0.05%)
Mar 31, 2023	54.28	55.11	54.23	55.09	2,172,656	+0.90(+1.66%)
Mar 30, 2023	55.15	55.60	54.13	54.19	1,424,256	-0.05(-0.09%)
Mar 29, 2023	54.73	54.78	54.14	54.24	1,825,748	-0.10(-0.18%)
Mar 28, 2023	54.12	55.06	53.99	54.34	3,902,243	+0.10(+0.18%)
Mar 27, 2023	53.73	54.46	53.60	54.24	2,608,724	+0.97(+1.82%)
Mar 24, 2023	52.65	53.37	52.22	53.27	3,845,576	+0.22(+0.41%)
Mar 23, 2023	53.15	54.33	53.00	53.05	3,615,427	-0.01(-0.02%)
Mar 22, 2023	52.18	53.99	52.18	53.06	3,807,180	+0.98(+1.88%)
Mar 21, 2023	51.39	52.90	51.38	52.08	15,947,069	+1.48(+2.92%)
Mar 20, 2023	50.43	51.60	50.17	50.61	6,906,939	-0.05(-0.09%)
Mar 17, 2023	51.17	51.21	50.23	50.65	3,543,637	-0.73(-1.42%)
Mar 16, 2023	50.18	51.86	49.43	51.38	5,445,535	+1.76(+3.55%)
Mar 15, 2023	49.95	50.31	49.37	49.62	5,972,409	-0.63(-1.25%)
Mar 14, 2023	51.45	52.07	49.53	50.25	8,725,001	-0.90(-1.76%)
Mar 13, 2023	52.87	53.16	50.71	51.15	9,134,764	-1.57(-2.97%)
Mar 10, 2023	54.32	55.08	50.88	52.72	17,722,584	-1.85(-3.39%)
Mar 09, 2023	56.60	57.37	54.45	54.57	5,868,589	-1.86(-3.30%)
Mar 08, 2023	56.28	56.69	55.86	56.43	3,790,468	-0.07(-0.12%)
Mar 07, 2023	57.54	57.54	56.17	56.49	4,903,559	-0.69(-1.20%)
Mar 06, 2023	59.16	59.98	55.99	57.18	8,927,104	+1.74(+3.13%)
Mar 03, 2023	55.17	55.77	54.92	55.44	2,884,236	-0.27(-0.49%)
Mar 02, 2023	56.19	56.62	55.63	55.71	2,405,717	-0.77(-1.36%)
Mar 01, 2023	57.68	58.16	56.39	56.48	1,540,278	-0.96(-1.67%)
Feb 28, 2023	57.04	57.67	56.77	57.44	1,700,888	+0.22(+0.38%)
Feb 27, 2023	57.03	57.66	56.92	57.23	1,966,514	+0.39(+0.69%)
Feb 24, 2023	57.61	57.67	56.00	56.83	1,878,717	-1.31(-2.25%)
Feb 23, 2023	57.59	58.47	56.81	58.14	3,528,357	+0.71(+1.24%)
Feb 22, 2023	58.53	59.86	57.08	57.42	2,635,965	-0.27(-0.47%)
Feb 21, 2023	58.36	58.52	57.48	57.69	1,850,091	-1.08(-1.84%)
Feb 17, 2023	58.57	58.85	58.17	58.77	1,519,738	-0.07(-0.11%)
Feb 16, 2023	59.56	59.74	58.82	58.84	1,893,622	-1.22(-2.03%)
Feb 15, 2023	60.00	60.78	59.80	60.06	2,215,934	-0.08(-0.14%)
Feb 14, 2023	60.24	60.27	59.67	60.15	2,507,414	-0.12(-0.20%)
Feb 13, 2023	59.31	60.47	59.16	60.27	1,662,571	+1.06(+1.79%)
Feb 10, 2023	59.83	60.20	59.08	59.21	1,789,239	-0.45(-0.76%)
Feb 09, 2023	59.08	59.80	58.60	59.66	1,998,034	+1.07(+1.83%)
Feb 08, 2023	57.98	59.06	57.64	58.59	1,713,669	+0.62(+1.06%)
Feb 07, 2023	57.50	58.08	57.13	57.97	1,701,975	+0.09(+0.16%)
Feb 06, 2023	58.16	58.60	57.79	57.88	975,058	-0.42(-0.72%)
Feb 03, 2023	57.32	58.51	57.32	58.30	936,009	+0.36(+0.61%)
Feb 02, 2023	58.06	59.12	57.78	57.94	1,053,770	-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.