Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	58.62	58.81	57.77	57.82	301,041	-0.95(-1.61%)
Apr 29, 2021	58.28	58.90	58.04	58.77	293,093	+0.73(+1.25%)
Apr 28, 2021	57.61	58.37	57.59	58.04	254,574	+0.26(+0.46%)
Apr 27, 2021	57.42	57.99	57.21	57.78	202,410	+0.33(+0.57%)
Apr 26, 2021	57.48	57.89	56.93	57.45	334,314	+0.01(+0.02%)
Apr 23, 2021	56.78	57.69	56.14	57.44	414,220	+0.94(+1.66%)
Apr 22, 2021	56.93	56.98	56.39	56.51	557,965	-0.25(-0.43%)
Apr 21, 2021	56.41	57.03	55.66	56.75	775,675	+0.04(+0.06%)
Apr 20, 2021	56.76	57.17	56.09	56.71	634,927	-0.20(-0.35%)
Apr 19, 2021	57.21	57.29	56.83	56.91	579,983	-0.25(-0.43%)
Apr 16, 2021	57.45	57.46	56.90	57.16	529,269	-0.16(-0.29%)
Apr 15, 2021	56.69	57.39	56.45	57.32	514,656	+1.01(+1.79%)
Apr 14, 2021	57.41	57.44	56.12	56.31	1,328,487	-1.14(-1.98%)
Apr 13, 2021	57.23	57.81	56.86	57.45	762,686	-0.06(-0.11%)
Apr 12, 2021	56.49	57.65	56.34	57.51	545,483	+0.75(+1.33%)
Apr 09, 2021	56.29	56.94	55.92	56.76	490,882	+0.79(+1.41%)
Apr 08, 2021	56.14	56.20	55.39	55.97	620,554	+0.14(+0.24%)
Apr 07, 2021	55.46	55.88	55.15	55.83	634,355	+0.45(+0.82%)
Apr 06, 2021	55.83	55.84	54.83	55.38	566,554	-0.48(-0.86%)
Apr 05, 2021	55.24	56.17	54.31	55.86	913,197	+0.87(+1.59%)
Apr 01, 2021	53.44	55.01	53.21	54.99	555,006	+1.75(+3.30%)
Mar 31, 2021	53.31	53.69	52.98	53.23	726,339	+0.35(+0.65%)
Mar 30, 2021	52.54	53.21	51.80	52.89	477,337	+0.31(+0.59%)
Mar 29, 2021	53.93	54.19	52.18	52.58	777,321	-1.53(-2.82%)
Mar 26, 2021	51.99	54.13	51.55	54.11	709,981	+2.25(+4.35%)
Mar 25, 2021	51.64	51.92	50.52	51.85	677,375	+0.39(+0.76%)
Mar 24, 2021	51.30	51.86	51.01	51.46	619,627	+0.15(+0.28%)
Mar 23, 2021	51.65	51.79	51.26	51.31	689,430	-0.25(-0.49%)
Mar 22, 2021	51.46	51.74	50.94	51.57	489,437	-0.04(-0.07%)
Mar 19, 2021	50.90	51.83	50.61	51.60	558,306	+0.92(+1.81%)
Mar 18, 2021	50.88	51.19	50.16	50.69	388,152	-0.77(-1.50%)
Mar 17, 2021	51.34	51.66	50.65	51.46	433,024	-0.01(-0.02%)
Mar 16, 2021	51.95	52.47	51.14	51.47	905,245	-0.66(-1.27%)
Mar 15, 2021	52.20	53.12	51.93	52.13	1,173,488	-0.11(-0.21%)
Mar 12, 2021	51.64	52.44	50.89	52.24	990,894	+0.27(+0.52%)
Mar 11, 2021	49.95	52.01	49.95	51.97	830,800	+2.08(+4.17%)
Mar 10, 2021	49.19	50.27	49.02	49.89	1,183,482	+1.21(+2.48%)
Mar 09, 2021	48.72	49.01	48.21	48.68	787,880	+0.92(+1.92%)
Mar 08, 2021	49.37	49.64	47.68	47.76	639,899	-1.64(-3.31%)
Mar 05, 2021	46.81	49.47	46.56	49.40	1,106,273	+2.92(+6.28%)
Mar 04, 2021	47.41	47.71	46.01	46.48	1,011,212	-0.90(-1.90%)
Mar 03, 2021	47.79	48.33	47.16	47.38	1,433,270	-0.36(-0.76%)
Mar 02, 2021	49.26	49.74	47.69	47.74	835,641	-1.69(-3.42%)
Mar 01, 2021	50.10	50.10	49.26	49.43	529,500	+0.05(+0.09%)
Feb 26, 2021	49.98	50.40	49.17	49.39	954,378	-0.46(-0.93%)
Feb 25, 2021	49.30	50.10	49.22	49.85	931,191	+0.44(+0.88%)
Feb 24, 2021	48.59	49.57	47.62	49.41	1,028,190	+1.24(+2.57%)
Feb 23, 2021	46.45	48.30	46.23	48.18	1,085,944	+1.35(+2.89%)
Feb 22, 2021	48.07	48.30	46.26	46.82	1,350,179	-1.48(-3.07%)
Feb 19, 2021	51.12	51.69	47.63	48.30	2,471,352	-3.60(-6.94%)
Feb 18, 2021	52.10	52.38	51.40	51.91	770,458	-0.28(-0.54%)
Feb 17, 2021	51.93	52.97	51.08	52.19	911,955	-0.03(-0.05%)
Feb 16, 2021	53.08	53.97	52.17	52.21	743,461	-0.52(-0.98%)
Feb 12, 2021	51.43	53.08	51.43	52.73	1,124,972	+0.98(+1.90%)
Feb 11, 2021	52.04	52.04	50.79	51.75	917,498	+0.14(+0.26%)
Feb 10, 2021	51.81	51.85	50.75	51.61	1,194,526	+0.10(+0.19%)
Feb 09, 2021	52.27	53.43	51.44	51.51	695,369	-1.17(-2.22%)
Feb 08, 2021	53.95	53.95	52.44	52.68	561,666	-0.76(-1.42%)
Feb 05, 2021	53.31	53.95	53.18	53.44	1,172,062	+0.44(+0.84%)
Feb 04, 2021	52.53	53.24	52.48	53.00	2,238,541	-1.00(-1.84%)
Feb 03, 2021	55.32	55.32	53.81	54.00	881,878	-1.11(-2.02%)
Feb 02, 2021	55.60	55.88	54.78	55.11	777,960	+0.14(+0.25%)

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.