Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	63.66	64.56	63.40	63.49	990,009	+0.04(+0.06%)
Jan 30, 2024	62.08	63.58	61.97	63.45	692,764	+1.13(+1.82%)
Jan 29, 2024	61.74	62.43	61.73	62.32	422,778	+0.53(+0.85%)
Jan 26, 2024	61.78	62.06	61.46	61.79	571,009	+0.17(+0.27%)
Jan 25, 2024	61.45	61.68	60.38	61.62	1,274,179	+0.49(+0.80%)
Jan 24, 2024	62.47	62.92	61.00	61.13	1,184,714	-1.29(-2.07%)
Jan 23, 2024	64.03	64.03	62.36	62.42	892,551	-1.03(-1.63%)
Jan 22, 2024	63.78	64.26	63.35	63.46	664,895	-0.05(-0.08%)
Jan 19, 2024	64.01	64.08	63.16	63.51	559,267	-0.71(-1.11%)
Jan 18, 2024	64.38	64.41	63.51	64.22	663,657	+0.17(+0.26%)
Jan 17, 2024	63.66	64.95	63.61	64.05	820,918	+0.06(+0.09%)
Jan 16, 2024	62.86	63.99	63.01	63.99	834,256	+0.23(+0.36%)
Jan 12, 2024	65.60	65.60	63.66	63.76	916,787	-1.56(-2.39%)
Jan 11, 2024	65.58	65.58	64.66	65.32	565,171	+0.25(+0.38%)
Jan 10, 2024	64.72	65.08	64.28	65.07	653,073	+0.59(+0.91%)
Jan 09, 2024	65.15	65.16	64.41	64.49	486,346	-0.92(-1.41%)
Jan 08, 2024	65.24	65.41	64.26	65.41	740,799	+0.58(+0.89%)
Jan 05, 2024	64.76	65.34	64.49	64.84	1,138,870	-0.09(-0.14%)
Jan 04, 2024	65.21	65.89	64.90	64.93	846,780	-0.21(-0.32%)
Jan 03, 2024	65.76	66.57	64.77	65.13	876,908	-0.89(-1.35%)
Jan 02, 2024	65.88	66.39	65.42	66.03	695,859	-0.36(-0.54%)
Dec 29, 2023	66.07	66.68	65.89	66.38	558,347	+0.21(+0.31%)
Dec 28, 2023	66.06	66.49	65.87	66.18	420,753	+0.04(+0.06%)
Dec 27, 2023	65.96	66.45	65.66	66.14	550,454	+0.30(+0.45%)
Dec 26, 2023	65.30	65.96	65.30	65.84	494,536	+0.37(+0.56%)
Dec 22, 2023	65.47	65.89	64.90	65.47	618,691	-0.01(-0.02%)
Dec 21, 2023	64.43	65.52	64.24	65.48	936,674	+1.85(+2.90%)
Dec 20, 2023	64.01	64.96	63.55	63.64	667,115	-0.69(-1.08%)
Dec 19, 2023	63.70	64.52	63.40	64.33	854,483	+1.00(+1.58%)
Dec 18, 2023	63.70	63.78	62.77	63.33	844,926	+0.02(+0.03%)
Dec 15, 2023	64.46	64.54	62.70	63.31	1,944,190	-1.40(-2.16%)
Dec 14, 2023	64.63	65.52	64.24	64.71	1,641,335	+0.65(+1.01%)
Dec 13, 2023	63.28	64.27	62.92	64.06	944,940	+0.87(+1.38%)
Dec 12, 2023	62.56	63.28	62.20	63.19	594,484	+0.49(+0.78%)
Dec 11, 2023	62.42	62.94	62.17	62.70	657,551	+0.35(+0.56%)
Dec 08, 2023	62.70	63.09	61.78	62.35	955,077	-0.27(-0.43%)
Dec 07, 2023	62.97	63.07	62.23	62.62	821,692	-0.54(-0.85%)
Dec 06, 2023	63.46	63.72	62.93	63.16	456,371	+0.29(+0.46%)
Dec 05, 2023	64.04	64.43	62.71	62.87	899,149	-1.39(-2.16%)
Dec 04, 2023	65.66	66.07	64.01	64.26	1,126,041	-1.74(-2.63%)
Dec 01, 2023	63.13	66.11	63.03	66.00	1,929,355	+2.80(+4.43%)
Nov 30, 2023	62.57	63.44	62.31	63.20	1,458,620	+0.51(+0.81%)
Nov 29, 2023	62.73	62.96	62.06	62.69	1,174,024	+0.20(+0.32%)
Nov 28, 2023	62.61	63.15	62.30	62.49	756,450	-0.29(-0.46%)
Nov 27, 2023	61.70	63.08	61.35	62.78	1,185,984	+0.66(+1.07%)
Nov 24, 2023	61.17	62.29	61.05	62.12	333,386	+0.70(+1.14%)
Nov 22, 2023	61.11	61.82	60.89	61.42	832,837	+0.51(+0.84%)
Nov 21, 2023	60.99	61.62	60.57	60.90	630,789	-0.29(-0.47%)
Nov 20, 2023	60.77	61.52	60.50	61.19	755,019	+0.30(+0.49%)
Nov 17, 2023	61.04	61.52	59.82	60.89	1,308,473	+0.16(+0.26%)
Nov 16, 2023	58.68	60.74	58.68	60.73	1,652,224	+1.79(+3.03%)
Nov 15, 2023	59.71	60.63	58.41	58.95	1,796,943	-0.48(-0.81%)
Nov 14, 2023	59.67	60.51	59.05	59.43	2,495,949	+0.46(+0.79%)
Nov 13, 2023	59.45	59.45	58.16	58.97	2,122,663	-0.46(-0.78%)
Nov 10, 2023	64.53	64.74	59.20	59.43	5,615,377	-6.85(-10.33%)
Nov 09, 2023	65.90	66.60	65.62	66.28	2,315,488	+0.68(+1.04%)
Nov 08, 2023	65.90	66.09	65.30	65.60	903,141	-0.37(-0.55%)
Nov 07, 2023	65.97	66.00	65.06	65.96	926,757	+0.03(+0.04%)
Nov 06, 2023	66.98	67.09	65.62	65.93	1,050,228	-1.27(-1.90%)
Nov 03, 2023	67.20	67.44	66.33	67.21	1,414,071	+0.32(+0.47%)
Nov 02, 2023	65.72	67.13	65.48	66.89	1,266,090	+1.93(+2.97%)

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.