Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	60.61	61.57	60.47	60.99	1,058,406	+0.53(+0.88%)
Aug 30, 2023	60.47	61.15	60.36	60.46	968,665	+0.30(+0.49%)
Aug 29, 2023	59.51	60.45	59.26	60.16	856,170	+0.53(+0.90%)
Aug 28, 2023	58.68	59.69	58.62	59.63	652,742	+0.98(+1.67%)
Aug 25, 2023	57.97	58.90	57.77	58.65	786,994	+0.84(+1.45%)
Aug 24, 2023	57.75	57.95	56.75	57.81	1,044,224	+0.03(+0.05%)
Aug 23, 2023	57.22	58.04	56.86	57.78	1,087,360	+0.48(+0.85%)
Aug 22, 2023	56.44	57.32	56.02	57.30	3,966,644	+1.04(+1.84%)
Aug 21, 2023	55.40	56.31	54.75	56.26	2,419,501	+0.55(+0.99%)
Aug 18, 2023	55.01	55.95	55.00	55.71	782,534	+0.38(+0.69%)
Aug 17, 2023	55.62	55.78	54.97	55.32	523,872	+0.12(+0.21%)
Aug 16, 2023	55.56	56.11	55.20	55.21	554,118	-0.64(-1.14%)
Aug 15, 2023	56.64	57.27	55.77	55.85	760,248	-1.34(-2.34%)
Aug 14, 2023	56.55	57.54	56.46	57.18	1,140,998	+0.14(+0.24%)
Aug 11, 2023	56.57	57.38	56.41	57.05	625,949	+0.05(+0.09%)
Aug 10, 2023	57.12	57.68	56.70	57.00	783,164	-0.20(-0.34%)
Aug 09, 2023	57.65	57.74	56.72	57.19	877,886	+0.06(+0.10%)
Aug 08, 2023	57.24	57.99	56.57	57.13	1,127,806	-0.44(-0.77%)
Aug 07, 2023	57.70	58.39	57.31	57.58	865,698	+0.03(+0.05%)
Aug 04, 2023	60.99	61.27	56.85	57.55	3,026,031	-3.63(-5.93%)
Aug 03, 2023	60.37	61.80	59.21	61.18	2,545,150	+0.68(+1.12%)
Aug 02, 2023	63.00	63.22	54.63	60.50	6,091,032	-3.39(-5.31%)
Aug 01, 2023	63.08	64.06	62.86	63.89	651,470	+0.47(+0.74%)
Jul 31, 2023	63.58	63.96	63.13	63.42	824,517	+0.11(+0.17%)
Jul 28, 2023	63.27	63.53	62.84	63.31	1,512,057	+0.49(+0.78%)
Jul 27, 2023	63.50	63.50	62.32	62.82	847,299	-0.40(-0.64%)
Jul 26, 2023	63.01	63.34	62.82	63.22	622,968	+0.15(+0.23%)
Jul 25, 2023	62.82	63.20	62.50	63.07	823,862	+0.29(+0.45%)
Jul 24, 2023	62.66	62.96	62.39	62.79	612,343	+0.16(+0.25%)
Jul 21, 2023	62.66	62.69	61.96	62.63	783,705	+0.19(+0.30%)
Jul 20, 2023	62.55	62.55	61.39	62.44	895,628	+1.29(+2.11%)
Jul 19, 2023	61.96	62.06	60.98	61.16	582,711	-0.51(-0.83%)
Jul 18, 2023	60.88	61.86	60.73	61.67	1,064,814	+0.87(+1.42%)
Jul 17, 2023	60.28	60.96	60.01	60.80	1,078,210	+0.64(+1.06%)
Jul 14, 2023	60.28	60.69	59.89	60.16	830,961	-0.30(-0.50%)
Jul 13, 2023	59.68	60.53	59.41	60.47	799,751	+1.11(+1.87%)
Jul 12, 2023	60.33	60.42	59.31	59.36	754,631	-0.56(-0.94%)
Jul 11, 2023	59.24	60.01	58.83	59.92	1,235,885	+1.10(+1.87%)
Jul 10, 2023	58.03	58.93	57.95	58.82	756,195	+0.83(+1.42%)
Jul 07, 2023	57.18	58.18	56.84	57.99	1,077,079	+0.44(+0.77%)
Jul 06, 2023	58.24	58.44	57.24	57.55	878,555	-1.20(-2.04%)
Jul 05, 2023	59.43	59.43	58.28	58.75	1,057,282	-0.48(-0.81%)
Jul 03, 2023	58.85	59.71	58.43	59.23	449,181	+0.22(+0.37%)
Jun 30, 2023	58.26	59.34	58.21	59.01	1,138,027	+0.76(+1.30%)
Jun 29, 2023	57.59	58.29	57.36	58.25	945,306	+0.68(+1.18%)
Jun 28, 2023	57.31	57.73	56.84	57.58	877,495	+0.28(+0.48%)
Jun 27, 2023	56.20	57.52	56.14	57.30	932,475	+1.01(+1.80%)
Jun 26, 2023	54.32	56.39	54.18	56.29	884,258	+1.80(+3.30%)
Jun 23, 2023	55.51	55.81	54.34	54.49	7,853,460	-1.40(-2.50%)
Jun 22, 2023	56.87	57.00	55.85	55.88	922,246	-1.05(-1.85%)
Jun 21, 2023	56.24	57.01	55.81	56.94	1,568,966	+0.73(+1.29%)
Jun 20, 2023	55.68	56.44	55.54	56.21	2,008,022	+0.06(+0.11%)
Jun 16, 2023	56.30	56.67	55.62	56.15	12,733,266	+0.04(+0.07%)
Jun 15, 2023	56.07	56.27	55.57	56.11	2,556,570	+0.15(+0.26%)
Jun 14, 2023	56.12	56.43	55.74	55.96	1,498,668	+0.10(+0.18%)
Jun 13, 2023	55.49	56.08	55.26	55.86	2,918,389	+0.61(+1.10%)
Jun 12, 2023	54.34	55.29	54.26	55.26	1,323,040	+0.89(+1.65%)
Jun 09, 2023	54.41	54.78	53.88	54.36	987,035	-0.18(-0.32%)
Jun 08, 2023	54.54	54.60	53.91	54.54	1,271,178	-0.08(-0.14%)
Jun 07, 2023	54.76	55.14	54.34	54.62	1,440,858	+0.18(+0.33%)
Jun 06, 2023	52.99	54.48	52.95	54.44	1,999,319	+1.04(+1.95%)
Jun 05, 2023	53.50	53.59	51.62	53.40	2,876,609	-0.74(-1.36%)
Jun 02, 2023	52.29	54.20	52.17	54.13	1,529,349	+2.16(+4.16%)

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.