Skip to main content

Rb Global Inc (NY: RBA )

84.41 -0.90 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 55.75 55.91 55.13 55.79 900,994 +0.26(+0.47%)
May 05, 2023 54.57 55.84 54.57 55.52 933,432 +1.12(+2.06%)
May 04, 2023 55.09 55.16 53.90 54.40 1,581,949 -0.50(-0.91%)
May 03, 2023 54.91 55.32 54.61 54.90 1,152,712 +0.21(+0.39%)
May 02, 2023 55.54 55.64 54.37 54.68 1,431,791 -1.13(-2.03%)
May 01, 2023 55.64 56.14 55.58 55.82 873,673 +0.02(+0.03%)
Apr 28, 2023 55.33 56.01 55.32 55.80 855,836 +0.47(+0.85%)
Apr 27, 2023 54.50 55.41 54.23 55.33 978,771 +0.90(+1.65%)
Apr 26, 2023 55.25 55.51 54.30 54.43 712,487 -0.82(-1.48%)
Apr 25, 2023 56.49 56.53 55.06 55.25 1,135,833 -1.35(-2.38%)
Apr 24, 2023 57.11 57.34 56.56 56.60 690,839 -0.67(-1.18%)
Apr 21, 2023 56.87 57.48 56.82 57.27 752,000 +0.42(+0.74%)
Apr 20, 2023 56.89 57.10 56.59 56.85 802,404 -0.20(-0.34%)
Apr 19, 2023 57.46 57.56 56.81 57.05 924,820 -0.60(-1.05%)
Apr 18, 2023 57.48 57.90 57.39 57.65 1,116,555 +0.26(+0.46%)
Apr 17, 2023 57.53 58.07 57.24 57.39 2,833,095 +0.00(+0.00%)
Apr 14, 2023 57.15 57.88 56.86 57.39 1,052,668 -0.09(-0.15%)
Apr 13, 2023 57.37 57.98 57.10 57.47 2,198,607 +0.24(+0.43%)
Apr 12, 2023 57.35 57.78 57.20 57.23 2,008,868 +0.13(+0.22%)
Apr 11, 2023 56.15 57.55 55.79 57.10 3,356,671 +1.28(+2.29%)
Apr 10, 2023 54.73 55.90 54.72 55.83 1,377,696 +0.84(+1.53%)
Apr 06, 2023 54.66 55.06 54.29 54.99 1,395,414 +0.28(+0.52%)
Apr 05, 2023 54.44 54.88 54.28 54.70 1,885,252 +0.07(+0.12%)
Apr 04, 2023 55.11 55.37 54.32 54.64 2,072,745 -0.31(-0.57%)
Apr 03, 2023 54.92 55.07 54.60 54.95 1,726,486 +0.03(+0.05%)
Mar 31, 2023 54.11 54.94 54.06 54.92 2,179,393 +0.90(+1.66%)
Mar 30, 2023 54.98 55.43 53.97 54.02 1,428,672 -0.05(-0.09%)
Mar 29, 2023 54.56 54.61 53.97 54.07 1,831,409 -0.10(-0.18%)
Mar 28, 2023 53.95 54.89 53.83 54.17 3,914,343 +0.10(+0.18%)
Mar 27, 2023 53.56 54.29 53.44 54.07 2,616,814 +0.97(+1.82%)
Mar 24, 2023 52.49 53.20 52.06 53.10 3,857,501 +0.21(+0.41%)
Mar 23, 2023 52.99 54.16 52.84 52.89 3,626,638 -0.01(-0.02%)
Mar 22, 2023 52.02 53.83 52.02 52.90 3,818,986 +0.98(+1.88%)
Mar 21, 2023 51.23 52.73 51.22 51.92 15,996,519 +1.47(+2.92%)
Mar 20, 2023 50.28 51.44 50.01 50.45 6,928,357 -0.05(-0.09%)
Mar 17, 2023 51.01 51.05 50.08 50.50 3,554,626 -0.73(-1.42%)
Mar 16, 2023 50.02 51.70 49.27 51.22 5,462,421 +0.73(+1.44%)
Mar 15, 2023 50.83 51.21 50.24 50.50 5,868,479 -0.64(-1.25%)
Mar 14, 2023 52.36 52.99 50.41 51.14 8,573,172 -0.92(-1.76%)
Mar 13, 2023 53.80 54.10 51.61 52.06 8,975,805 -1.60(-2.97%)
Mar 10, 2023 55.29 56.06 51.78 53.65 17,414,184 -1.88(-3.39%)
Mar 09, 2023 57.60 58.38 55.41 55.53 5,766,467 -1.89(-3.29%)
Mar 08, 2023 57.27 57.70 56.85 57.43 3,724,508 -0.07(-0.12%)
Mar 07, 2023 58.55 58.55 57.17 57.49 4,818,229 -0.70(-1.20%)
Mar 06, 2023 60.21 61.04 56.98 58.19 8,771,759 +1.77(+3.13%)
Mar 03, 2023 56.15 56.76 55.89 56.42 2,834,046 -0.28(-0.49%)
Mar 02, 2023 57.19 57.63 56.61 56.70 2,363,854 -0.78(-1.36%)
Mar 01, 2023 58.70 59.19 57.39 57.48 1,513,474 -0.97(-1.67%)
Feb 28, 2023 58.05 58.69 57.77 58.46 1,671,290 +0.22(+0.38%)
Feb 27, 2023 58.04 58.68 57.92 58.24 1,932,294 +0.40(+0.69%)
Feb 24, 2023 58.63 58.69 57.00 57.84 1,846,025 -1.33(-2.25%)
Feb 23, 2023 58.61 59.51 57.82 59.17 3,466,958 +0.73(+1.24%)
Feb 22, 2023 59.57 60.92 58.09 58.44 2,590,095 -0.28(-0.47%)
Feb 21, 2023 59.40 59.56 58.50 58.72 1,817,897 -1.10(-1.84%)
Feb 17, 2023 59.61 59.89 59.20 59.82 1,493,292 -0.07(-0.11%)
Feb 16, 2023 60.62 60.80 59.86 59.88 1,860,670 -1.24(-2.03%)
Feb 15, 2023 61.06 61.86 60.86 61.12 2,177,373 -0.09(-0.14%)
Feb 14, 2023 61.31 61.34 60.72 61.21 2,463,781 -0.12(-0.20%)
Feb 13, 2023 60.36 61.54 60.21 61.34 1,633,640 +1.08(+1.79%)
Feb 10, 2023 60.89 61.27 60.13 60.26 1,758,104 -0.46(-0.76%)
Feb 09, 2023 60.13 60.86 59.63 60.71 1,963,265 +1.09(+1.83%)
Feb 08, 2023 59.01 60.11 58.66 59.62 1,683,849 +0.63(+1.06%)
Feb 07, 2023 58.52 59.11 58.14 59.00 1,672,358 +0.10(+0.16%)
Feb 06, 2023 59.19 59.63 58.82 58.90 958,091 -0.43(-0.72%)
Feb 03, 2023 58.33 59.55 58.33 59.33 919,721 +0.36(+0.61%)
Feb 02, 2023 59.09 60.17 58.81 58.97 1,035,433 -0.08(-0.13%)
Feb 01, 2023 57.53 59.31 57.37 59.04 1,156,282 +1.50(+2.61%)
Jan 31, 2023 56.53 57.74 56.43 57.54 1,522,871 +1.07(+1.89%)
Jan 30, 2023 56.09 57.51 55.98 56.47 2,788,358 +0.43(+0.76%)
Jan 27, 2023 55.30 56.24 55.14 56.05 916,101 +0.23(+0.41%)
Jan 26, 2023 55.49 56.28 54.74 55.82 3,537,411 +0.41(+0.74%)
Jan 25, 2023 55.88 55.88 54.53 55.41 4,597,871 -0.49(-0.87%)
Jan 24, 2023 58.26 58.44 55.82 55.89 4,654,395 -2.62(-4.47%)
Jan 23, 2023 58.71 59.23 58.16 58.51 9,639,157 +1.26(+2.19%)
Jan 20, 2023 56.98 57.66 56.46 57.26 1,087,626 +0.47(+0.82%)
Jan 19, 2023 56.29 57.06 56.29 56.79 993,603 +0.19(+0.34%)
Jan 18, 2023 56.96 57.06 56.47 56.60 1,225,342 -0.33(-0.58%)
Jan 17, 2023 56.66 57.51 56.50 56.93 822,764 +0.36(+0.64%)
Jan 13, 2023 56.25 56.67 56.16 56.57 1,007,500 +0.09(+0.15%)
Jan 12, 2023 56.91 56.91 56.28 56.48 898,624 -0.38(-0.67%)
Jan 11, 2023 56.56 57.16 56.34 56.87 1,298,973 +0.49(+0.86%)
Jan 10, 2023 55.74 56.43 55.24 56.38 1,029,745 +0.77(+1.39%)
Jan 09, 2023 55.91 56.15 55.53 55.61 1,179,481 -0.20(-0.36%)
Jan 06, 2023 54.76 55.99 54.58 55.81 757,691 +1.42(+2.61%)
Jan 05, 2023 54.71 54.96 54.24 54.39 724,931 -0.86(-1.55%)
Jan 04, 2023 55.45 55.58 54.89 55.25 532,282 +0.28(+0.50%)
Jan 03, 2023 55.29 55.31 54.55 54.97 956,059 -0.06(-0.10%)
Dec 30, 2022 54.82 55.11 54.47 55.03 526,446 -0.19(-0.34%)
Dec 29, 2022 55.05 55.49 54.63 55.22 1,370,606 +0.48(+0.87%)
Dec 28, 2022 54.96 55.50 54.53 54.74 1,780,263 +0.12(+0.23%)
Dec 27, 2022 53.56 54.63 53.25 54.62 1,649,512 +1.21(+2.26%)
Dec 23, 2022 53.14 53.60 52.81 53.41 1,271,072 +0.27(+0.50%)
Dec 22, 2022 52.54 53.23 52.32 53.14 1,985,310 +0.09(+0.16%)
Dec 21, 2022 51.70 53.06 51.40 53.06 981,159 +1.36(+2.63%)
Dec 20, 2022 51.65 52.10 51.20 51.70 753,289 -0.25(-0.48%)
Dec 19, 2022 52.55 52.64 51.58 51.95 1,064,735 -0.56(-1.07%)
Dec 16, 2022 52.80 53.48 51.79 52.51 2,259,341 -0.15(-0.29%)
Dec 15, 2022 53.80 53.93 52.49 52.66 1,885,276 -1.65(-3.03%)
Dec 14, 2022 54.11 55.38 54.07 54.31 1,589,126 +0.20(+0.37%)
Dec 13, 2022 54.78 54.88 53.48 54.11 873,618 +0.36(+0.67%)
Dec 12, 2022 54.15 54.27 53.09 53.74 1,127,354 -0.08(-0.14%)
Dec 09, 2022 54.24 54.64 53.60 53.82 798,515 -0.53(-0.98%)
Dec 08, 2022 52.71 54.47 52.67 54.35 1,490,309 +1.59(+3.01%)
Dec 07, 2022 51.93 53.18 51.72 52.76 994,926 +0.77(+1.48%)
Dec 06, 2022 52.31 52.43 51.36 51.99 1,066,777 -0.46(-0.87%)
Dec 05, 2022 52.32 53.34 51.97 52.45 1,605,863 +0.64(+1.23%)
Dec 02, 2022 51.12 52.13 50.96 51.81 1,096,102 +0.18(+0.35%)
Dec 01, 2022 52.34 52.39 51.43 51.63 878,917 -0.56(-1.08%)
Nov 30, 2022 50.75 52.25 50.67 52.19 1,246,254 +1.49(+2.95%)
Nov 29, 2022 51.51 51.54 50.61 50.70 1,295,712 -0.87(-1.68%)
Nov 28, 2022 51.71 52.28 51.39 51.56 882,961 -0.23(-0.44%)
Nov 25, 2022 51.21 52.14 50.78 51.79 656,349 +0.83(+1.62%)
Nov 23, 2022 51.45 51.95 50.83 50.97 1,315,502 -0.88(-1.69%)
Nov 22, 2022 52.68 52.98 51.63 51.84 1,060,404 -1.28(-2.42%)
Nov 21, 2022 52.01 53.76 51.84 53.13 1,825,705 +1.13(+2.17%)
Nov 18, 2022 52.64 52.94 51.28 52.00 1,227,440 -0.21(-0.40%)
Nov 17, 2022 52.53 52.80 51.07 52.21 1,831,380 -0.81(-1.54%)
Nov 16, 2022 53.69 53.85 52.35 53.02 2,802,124 -0.65(-1.22%)
Nov 15, 2022 53.31 54.18 52.59 53.67 1,627,959 +0.65(+1.23%)
Nov 14, 2022 52.32 53.55 52.11 53.02 3,675,782 +1.09(+2.10%)
Nov 11, 2022 50.27 52.06 50.14 51.93 2,022,586 +1.44(+2.85%)
Nov 10, 2022 49.54 50.56 48.78 50.49 2,526,689 +2.31(+4.80%)
Nov 09, 2022 47.36 49.49 47.17 48.18 3,914,074 +0.42(+0.87%)
Nov 08, 2022 48.18 48.52 47.44 47.77 4,744,649 -0.80(-1.66%)
Nov 07, 2022 52.07 52.13 46.14 48.57 7,768,752 -10.45(-17.70%)
Nov 04, 2022 59.28 59.99 58.29 59.02 405,348 +0.15(+0.26%)
Nov 03, 2022 57.97 59.44 57.39 58.86 292,478 +0.32(+0.55%)
Nov 02, 2022 60.98 58.37 58.54 489,357 -3.13(-5.08%)
Nov 01, 2022 62.52 62.52 61.41 61.68 176,567 -0.19(-0.31%)
Oct 31, 2022 62.23 62.34 61.70 61.87 193,363 -0.58(-0.93%)
Oct 28, 2022 60.51 62.53 60.40 62.44 200,455 +2.09(+3.47%)
Oct 27, 2022 60.50 61.35 60.32 60.35 201,216 -0.27(-0.44%)
Oct 26, 2022 61.22 61.53 60.35 60.62 176,624 -0.17(-0.28%)
Oct 25, 2022 60.40 60.80 59.83 60.79 219,588 +0.46(+0.77%)
Oct 24, 2022 60.05 60.54 59.41 60.32 170,614 +0.62(+1.05%)
Oct 21, 2022 58.63 60.02 58.56 59.70 244,088 +0.78(+1.32%)
Oct 20, 2022 60.11 60.40 58.51 58.92 237,941 -1.26(-2.09%)
Oct 19, 2022 60.37 60.58 59.78 60.18 263,857 -0.39(-0.64%)
Oct 18, 2022 60.77 61.19 60.06 60.57 299,333 +0.34(+0.57%)
Oct 17, 2022 58.66 60.53 58.53 60.23 359,449 +2.03(+3.48%)
Oct 14, 2022 58.57 59.63 58.10 58.20 404,402 +0.30(+0.52%)
Oct 13, 2022 56.17 58.11 55.61 57.90 305,846 +0.92(+1.61%)
Oct 12, 2022 57.19 57.26 56.63 56.98 276,285 -0.23(-0.40%)
Oct 11, 2022 56.91 57.64 56.72 57.21 315,562 +0.44(+0.77%)
Oct 10, 2022 57.28 57.28 56.40 56.77 197,026 -0.45(-0.79%)
Oct 07, 2022 57.73 57.76 56.74 57.23 356,812 -1.13(-1.93%)
Oct 06, 2022 60.10 60.20 58.32 58.35 256,270 -1.75(-2.91%)
Oct 05, 2022 60.81 60.96 59.60 60.10 520,025 -1.88(-3.04%)
Oct 04, 2022 60.63 62.04 60.34 61.99 572,435 +2.23(+3.72%)
Oct 03, 2022 59.62 60.04 58.96 59.76 922,430 +0.60(+1.01%)
Sep 30, 2022 60.59 60.72 59.16 59.17 384,905 -1.41(-2.33%)
Sep 29, 2022 61.40 61.73 60.56 60.58 353,188 -1.02(-1.66%)
Sep 28, 2022 60.09 61.88 59.77 61.60 369,041 +1.52(+2.52%)
Sep 27, 2022 59.80 60.48 59.71 60.09 575,463 +0.73(+1.23%)
Sep 26, 2022 59.12 60.46 58.79 59.36 325,757 -0.02(-0.03%)
Sep 23, 2022 59.56 59.79 58.94 59.38 450,935 -0.47(-0.79%)
Sep 22, 2022 60.78 60.82 59.54 59.85 345,075 -0.86(-1.42%)
Sep 21, 2022 61.33 62.06 60.68 60.71 480,704 -0.52(-0.85%)
Sep 20, 2022 62.06 62.24 61.06 61.23 374,986 -0.96(-1.54%)
Sep 19, 2022 61.84 62.29 61.22 62.19 723,407 +0.20(+0.32%)
Sep 16, 2022 61.30 62.49 61.22 61.99 522,455 +0.00(+0.00%)
Sep 15, 2022 62.09 62.80 61.80 61.99 325,627 -0.35(-0.56%)
Sep 14, 2022 63.26 63.43 61.90 62.34 289,130 -0.65(-1.04%)
Sep 13, 2022 63.68 64.34 62.90 62.99 323,667 -1.80(-2.78%)
Sep 12, 2022 64.82 65.26 64.28 64.79 329,218 -0.04(-0.06%)
Sep 09, 2022 64.42 64.93 64.42 64.83 414,846 +0.54(+0.84%)
Sep 08, 2022 65.99 65.99 63.97 64.29 371,484 -1.77(-2.68%)
Sep 07, 2022 65.59 66.21 64.89 66.06 572,797 +0.51(+0.78%)
Sep 06, 2022 66.53 66.93 65.39 65.55 276,063 -0.93(-1.40%)
Sep 02, 2022 66.81 68.14 66.25 66.48 357,463 +0.03(+0.04%)
Sep 01, 2022 65.59 66.45 65.05 66.45 550,820 +0.79(+1.20%)
Aug 31, 2022 66.01 66.28 65.13 65.66 374,818 -0.39(-0.59%)
Aug 30, 2022 65.89 66.20 65.55 66.05 254,011 -0.08(-0.11%)
Aug 29, 2022 65.81 66.50 65.37 66.13 197,174 +0.31(+0.47%)
Aug 26, 2022 66.91 67.17 65.79 65.81 253,685 -1.20(-1.79%)
Aug 25, 2022 67.04 67.11 65.95 67.02 250,216 +0.38(+0.57%)
Aug 24, 2022 67.41 67.47 66.53 66.64 214,824 -0.47(-0.71%)
Aug 23, 2022 67.03 67.18 66.39 67.11 194,707 +0.27(+0.40%)
Aug 22, 2022 66.23 66.90 65.95 66.85 226,839 +0.36(+0.54%)
Aug 19, 2022 66.75 66.75 65.66 66.49 220,237 -0.58(-0.86%)
Aug 18, 2022 67.15 67.75 66.98 67.06 289,568 +0.33(+0.49%)
Aug 17, 2022 66.67 66.94 66.29 66.73 255,483 -0.03(-0.04%)
Aug 16, 2022 66.42 67.17 66.33 66.76 357,128 -0.29(-0.44%)
Aug 15, 2022 67.17 67.73 66.72 67.05 178,084 -0.24(-0.35%)
Aug 12, 2022 65.86 67.34 65.86 67.29 267,494 +1.32(+2.00%)
Aug 11, 2022 66.15 67.39 65.88 65.97 306,021 -0.43(-0.65%)
Aug 10, 2022 67.06 67.52 66.14 66.40 545,374 +0.48(+0.73%)
Aug 09, 2022 64.91 66.04 64.52 65.92 665,439 +0.95(+1.47%)
Aug 08, 2022 64.00 66.73 64.00 64.97 667,831 +1.15(+1.80%)
Aug 05, 2022 67.98 68.05 62.55 63.82 1,556,330 -4.73(-6.90%)
Aug 04, 2022 67.72 68.61 67.53 68.55 746,344 +0.82(+1.21%)
Aug 03, 2022 67.32 68.04 67.04 67.72 445,523 +0.57(+0.84%)
Aug 02, 2022 67.65 68.16 67.14 67.16 505,180 -0.76(-1.13%)
Aug 01, 2022 67.77 68.16 67.22 67.92 615,479 -0.07(-0.10%)
Jul 29, 2022 66.63 68.50 66.63 67.99 516,172 +1.32(+1.98%)
Jul 28, 2022 65.64 66.98 65.64 66.67 471,725 +0.90(+1.36%)
Jul 27, 2022 65.19 65.97 64.78 65.77 232,579 +0.65(+1.00%)
Jul 26, 2022 64.92 65.64 64.70 65.12 242,935 -0.14(-0.22%)
Jul 25, 2022 65.01 65.46 63.97 65.26 323,560 -0.04(-0.06%)
Jul 22, 2022 64.20 65.32 63.74 65.30 450,171 +1.13(+1.76%)
Jul 21, 2022 63.21 64.46 63.13 64.17 638,823 +0.75(+1.19%)
Jul 20, 2022 65.21 65.21 62.93 63.41 666,052 -1.45(-2.24%)
Jul 19, 2022 63.58 65.33 63.58 64.87 686,685 +1.44(+2.28%)
Jul 18, 2022 64.20 64.38 63.30 63.42 482,111 -0.52(-0.81%)
Jul 15, 2022 63.23 64.49 62.59 63.94 743,149 +0.93(+1.48%)
Jul 14, 2022 57.27 63.18 57.12 63.01 1,533,243 +6.08(+10.69%)
Jul 13, 2022 61.10 61.25 56.92 56.92 889,915 -5.64(-9.02%)
Jul 12, 2022 61.26 62.94 61.26 62.56 626,056 +0.74(+1.19%)
Jul 11, 2022 62.04 62.38 61.18 61.83 477,148 -0.24(-0.38%)
Jul 08, 2022 61.28 62.43 61.28 62.06 576,303 +0.45(+0.73%)
Jul 07, 2022 61.93 62.14 61.10 61.61 590,843 -0.38(-0.61%)
Jul 06, 2022 60.82 62.29 60.82 61.99 489,987 +1.16(+1.91%)
Jul 05, 2022 62.28 62.93 59.91 60.83 679,304 -2.84(-4.46%)
Jul 01, 2022 61.23 64.07 61.10 63.67 1,101,341 +2.29(+3.74%)
Jun 30, 2022 60.00 61.41 59.33 61.38 518,500 +1.37(+2.28%)
Jun 29, 2022 59.33 60.12 58.92 60.01 400,049 +0.99(+1.68%)
Jun 28, 2022 59.43 60.30 59.01 59.02 604,655 +0.08(+0.13%)
Jun 27, 2022 58.45 59.91 58.12 58.94 720,935 +0.68(+1.17%)
Jun 24, 2022 57.43 58.30 57.33 58.26 551,819 +1.20(+2.10%)
Jun 23, 2022 56.47 57.14 55.84 57.06 496,572 +0.75(+1.32%)
Jun 22, 2022 56.56 56.92 56.02 56.32 421,863 -0.62(-1.09%)
Jun 21, 2022 56.68 57.31 56.46 56.94 463,321 +0.81(+1.45%)
Jun 17, 2022 55.61 56.70 55.50 56.13 899,321 +0.50(+0.90%)
Jun 16, 2022 56.99 57.05 55.23 55.63 699,224 -1.93(-3.36%)
Jun 15, 2022 57.53 57.94 56.47 57.56 533,565 +0.39(+0.68%)
Jun 14, 2022 56.75 57.73 56.39 57.18 486,596 +0.48(+0.85%)
Jun 13, 2022 55.44 57.78 55.23 56.70 605,538 +0.33(+0.59%)
Jun 10, 2022 56.41 56.78 55.98 56.37 295,695 -0.77(-1.35%)
Jun 09, 2022 56.88 57.58 56.61 57.14 213,826 +0.22(+0.38%)
Jun 08, 2022 58.08 58.08 56.72 56.92 206,673 -1.25(-2.16%)
Jun 07, 2022 58.04 58.51 57.48 58.18 254,068 +0.27(+0.47%)
Jun 06, 2022 57.39 58.35 57.04 57.90 319,510 +0.41(+0.71%)
Jun 03, 2022 57.75 57.94 57.27 57.50 255,784 -0.57(-0.97%)
Jun 02, 2022 56.85 58.10 56.85 58.06 281,209 +1.33(+2.34%)
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.