Skip to main content

Rb Global Inc (NY: RBA )

72.68 -0.81 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 55.93 56.10 55.32 55.97 897,996 +0.26(+0.47%)
May 05, 2023 54.75 56.02 54.75 55.71 930,326 +1.13(+2.06%)
May 04, 2023 55.28 55.35 54.08 54.58 1,576,685 -0.50(-0.91%)
May 03, 2023 55.09 55.50 54.79 55.08 1,148,876 +0.22(+0.39%)
May 02, 2023 55.73 55.83 54.55 54.87 1,427,027 -1.14(-2.03%)
May 01, 2023 55.83 56.33 55.77 56.00 870,765 +0.02(+0.04%)
Apr 28, 2023 55.51 56.20 55.50 55.98 852,988 +0.47(+0.85%)
Apr 27, 2023 54.68 55.59 54.41 55.51 975,514 +0.90(+1.65%)
Apr 26, 2023 55.43 55.70 54.48 54.61 710,117 -0.82(-1.48%)
Apr 25, 2023 56.68 56.72 55.25 55.43 1,132,054 -1.35(-2.38%)
Apr 24, 2023 57.30 57.53 56.75 56.79 688,540 -0.68(-1.18%)
Apr 21, 2023 57.06 57.68 57.01 57.46 749,498 +0.42(+0.74%)
Apr 20, 2023 57.08 57.29 56.78 57.04 799,734 -0.20(-0.34%)
Apr 19, 2023 57.66 57.75 57.00 57.24 921,742 -0.61(-1.05%)
Apr 18, 2023 57.68 58.09 57.58 57.84 1,112,839 +0.26(+0.46%)
Apr 17, 2023 57.73 58.26 57.43 57.58 2,823,668 +0.00(+0.00%)
Apr 14, 2023 57.34 58.07 57.04 57.58 1,049,165 -0.09(-0.15%)
Apr 13, 2023 57.56 58.18 57.29 57.67 2,191,291 +0.24(+0.43%)
Apr 12, 2023 57.54 57.97 57.39 57.42 2,002,183 +0.13(+0.22%)
Apr 11, 2023 56.34 57.74 55.97 57.29 3,345,502 +1.28(+2.29%)
Apr 10, 2023 54.92 56.09 54.91 56.01 1,373,112 +0.84(+1.53%)
Apr 06, 2023 54.85 55.24 54.47 55.17 1,390,771 +0.28(+0.52%)
Apr 05, 2023 54.62 55.06 54.47 54.89 1,878,979 +0.07(+0.12%)
Apr 04, 2023 55.30 55.55 54.50 54.82 2,065,848 -0.31(-0.57%)
Apr 03, 2023 55.10 55.26 54.78 55.13 1,720,741 +0.03(+0.05%)
Mar 31, 2023 54.29 55.12 54.24 55.10 2,172,141 +0.90(+1.66%)
Mar 30, 2023 55.16 55.61 54.15 54.20 1,423,918 -0.05(-0.09%)
Mar 29, 2023 54.74 54.79 54.15 54.25 1,825,315 -0.10(-0.18%)
Mar 28, 2023 54.13 55.07 54.01 54.35 3,901,318 +0.10(+0.18%)
Mar 27, 2023 53.74 54.48 53.61 54.25 2,608,106 +0.97(+1.82%)
Mar 24, 2023 52.66 53.38 52.23 53.28 3,844,665 +0.22(+0.41%)
Mar 23, 2023 53.16 54.34 53.02 53.07 3,614,570 -0.01(-0.02%)
Mar 22, 2023 52.19 54.01 52.19 53.08 3,806,278 +0.98(+1.88%)
Mar 21, 2023 51.40 52.91 51.39 52.10 15,943,290 +1.48(+2.92%)
Mar 20, 2023 50.45 51.62 50.18 50.62 6,905,302 -0.05(-0.09%)
Mar 17, 2023 51.18 51.22 50.24 50.67 3,542,797 -0.73(-1.42%)
Mar 16, 2023 50.19 51.87 49.44 51.40 5,444,244 +1.76(+3.55%)
Mar 15, 2023 49.96 50.33 49.38 49.63 5,970,994 -0.63(-1.25%)
Mar 14, 2023 51.46 52.08 49.55 50.26 8,722,934 -0.90(-1.76%)
Mar 13, 2023 52.88 53.17 50.72 51.16 9,132,600 -1.57(-2.97%)
Mar 10, 2023 54.34 55.10 50.89 52.73 17,718,386 -1.85(-3.39%)
Mar 09, 2023 56.61 57.38 54.46 54.58 5,867,199 -1.86(-3.30%)
Mar 08, 2023 56.29 56.71 55.88 56.44 3,789,570 -0.07(-0.12%)
Mar 07, 2023 57.55 57.55 56.19 56.51 4,902,397 -0.69(-1.20%)
Mar 06, 2023 59.17 59.99 56.00 57.19 8,924,989 +1.74(+3.13%)
Mar 03, 2023 55.18 55.78 54.93 55.45 2,883,553 -0.27(-0.49%)
Mar 02, 2023 56.21 56.64 55.64 55.73 2,405,147 -0.77(-1.36%)
Mar 01, 2023 57.69 58.18 56.40 56.50 1,539,913 -0.96(-1.67%)
Feb 28, 2023 57.05 57.68 56.78 57.45 1,700,485 +0.22(+0.38%)
Feb 27, 2023 57.04 57.67 56.93 57.24 1,966,048 +0.39(+0.69%)
Feb 24, 2023 57.62 57.68 56.02 56.84 1,878,272 -1.31(-2.25%)
Feb 23, 2023 57.61 58.49 56.83 58.15 3,527,521 +0.71(+1.24%)
Feb 22, 2023 58.54 59.87 57.09 57.44 2,635,340 -0.27(-0.47%)
Feb 21, 2023 58.38 58.54 57.49 57.71 1,849,653 -1.08(-1.84%)
Feb 17, 2023 58.58 58.86 58.18 58.79 1,519,378 -0.07(-0.11%)
Feb 16, 2023 59.58 59.76 58.84 58.85 1,893,173 -1.22(-2.03%)
Feb 15, 2023 60.01 60.80 59.81 60.08 2,215,409 -0.08(-0.14%)
Feb 14, 2023 60.25 60.28 59.68 60.16 2,506,820 -0.12(-0.20%)
Feb 13, 2023 59.32 60.48 59.17 60.28 1,662,177 +1.06(+1.79%)
Feb 10, 2023 59.84 60.22 59.10 59.22 1,788,815 -0.45(-0.76%)
Feb 09, 2023 59.10 59.81 58.61 59.67 1,997,561 +1.07(+1.83%)
Feb 08, 2023 57.99 59.08 57.66 58.60 1,713,263 +0.62(+1.06%)
Feb 07, 2023 57.52 58.10 57.14 57.98 1,701,571 +0.09(+0.16%)
Feb 06, 2023 58.17 58.61 57.81 57.89 974,827 -0.42(-0.72%)
Feb 03, 2023 57.33 58.53 57.33 58.31 935,787 +0.36(+0.61%)
Feb 02, 2023 58.08 59.13 57.80 57.96 1,053,521 -0.07(-0.13%)
Feb 01, 2023 56.54 58.29 56.38 58.03 1,176,480 +1.48(+2.61%)
Jan 31, 2023 55.56 56.75 55.46 56.55 1,549,473 +1.05(+1.89%)
Jan 30, 2023 55.13 56.52 55.02 55.51 2,837,066 +0.42(+0.76%)
Jan 27, 2023 54.35 55.27 54.20 55.08 932,104 +0.22(+0.41%)
Jan 26, 2023 54.53 55.31 53.80 54.86 3,599,204 +0.40(+0.74%)
Jan 25, 2023 54.92 54.92 53.60 54.46 4,678,189 -0.48(-0.87%)
Jan 24, 2023 57.26 57.43 54.86 54.93 4,735,699 -2.57(-4.47%)
Jan 23, 2023 57.70 58.22 57.16 57.51 9,807,537 +1.23(+2.19%)
Jan 20, 2023 56.00 56.67 55.49 56.27 1,106,625 +0.46(+0.82%)
Jan 19, 2023 55.33 56.09 55.33 55.81 1,010,960 +0.19(+0.34%)
Jan 18, 2023 55.98 56.08 55.50 55.63 1,246,747 -0.33(-0.58%)
Jan 17, 2023 55.68 56.52 55.53 55.95 837,136 +0.36(+0.64%)
Jan 13, 2023 55.28 55.70 55.20 55.60 1,025,100 +0.08(+0.15%)
Jan 12, 2023 55.94 55.94 55.32 55.51 914,321 -0.37(-0.67%)
Jan 11, 2023 55.59 56.18 55.37 55.89 1,321,664 +0.48(+0.86%)
Jan 10, 2023 54.79 55.46 54.29 55.41 1,047,733 +0.76(+1.39%)
Jan 09, 2023 54.95 55.19 54.58 54.65 1,200,085 -0.20(-0.36%)
Jan 06, 2023 53.82 55.03 53.64 54.85 770,926 +1.39(+2.61%)
Jan 05, 2023 53.78 54.02 53.31 53.46 737,594 -0.84(-1.55%)
Jan 04, 2023 54.50 54.63 53.94 54.30 541,580 +0.27(+0.50%)
Jan 03, 2023 54.34 54.36 53.62 54.03 972,760 -0.06(-0.10%)
Dec 30, 2022 53.88 54.17 53.53 54.08 535,642 -0.19(-0.34%)
Dec 29, 2022 54.10 54.53 53.69 54.27 1,394,548 +0.47(+0.87%)
Dec 28, 2022 54.02 54.55 53.60 53.80 1,811,362 +0.12(+0.23%)
Dec 27, 2022 52.64 53.69 52.33 53.68 1,678,327 +1.19(+2.26%)
Dec 23, 2022 52.23 52.68 51.90 52.49 1,293,276 +0.26(+0.50%)
Dec 22, 2022 51.63 52.32 51.42 52.23 2,019,991 +0.08(+0.16%)
Dec 21, 2022 50.81 52.15 50.52 52.15 998,298 +1.34(+2.63%)
Dec 20, 2022 50.76 51.20 50.32 50.81 766,448 -0.24(-0.48%)
Dec 19, 2022 51.64 51.74 50.70 51.05 1,083,334 -0.55(-1.07%)
Dec 16, 2022 51.90 52.56 50.90 51.61 2,298,808 -0.15(-0.29%)
Dec 15, 2022 52.88 53.01 51.59 51.76 1,918,209 -1.62(-3.03%)
Dec 14, 2022 53.18 54.43 53.14 53.37 1,616,885 +0.20(+0.37%)
Dec 13, 2022 53.84 53.93 52.56 53.18 888,879 +0.36(+0.67%)
Dec 12, 2022 53.22 53.34 52.18 52.82 1,147,047 -0.07(-0.14%)
Dec 09, 2022 53.31 53.70 52.68 52.90 812,464 -0.52(-0.98%)
Dec 08, 2022 51.80 53.53 51.76 53.42 1,516,342 +1.56(+3.01%)
Dec 07, 2022 51.03 52.27 50.83 51.86 1,012,306 +0.76(+1.48%)
Dec 06, 2022 51.41 51.53 50.47 51.10 1,085,412 -0.45(-0.87%)
Dec 05, 2022 51.42 52.43 51.08 51.55 1,633,915 +0.63(+1.23%)
Dec 02, 2022 50.24 51.23 50.09 50.92 1,115,249 +0.18(+0.35%)
Dec 01, 2022 51.44 51.49 50.55 50.74 894,270 -0.55(-1.08%)
Nov 30, 2022 49.88 51.35 49.80 51.30 1,268,024 +1.47(+2.95%)
Nov 29, 2022 50.62 50.65 49.74 49.83 1,318,346 -0.85(-1.68%)
Nov 28, 2022 50.82 51.38 50.51 50.68 898,385 -0.22(-0.44%)
Nov 25, 2022 50.33 51.24 49.91 50.90 667,815 +0.81(+1.62%)
Nov 23, 2022 50.57 51.06 49.96 50.09 1,338,481 -0.86(-1.69%)
Nov 22, 2022 51.77 52.07 50.74 50.95 1,078,928 -1.26(-2.42%)
Nov 21, 2022 51.12 52.84 50.95 52.21 1,857,597 +1.11(+2.17%)
Nov 18, 2022 51.74 52.03 50.40 51.11 1,248,881 -0.20(-0.40%)
Nov 17, 2022 51.63 51.90 50.19 51.31 1,863,371 -0.80(-1.54%)
Nov 16, 2022 52.77 52.93 51.45 52.11 2,851,073 -0.64(-1.22%)
Nov 15, 2022 52.39 53.25 51.68 52.75 1,656,396 +0.64(+1.23%)
Nov 14, 2022 51.42 52.63 51.22 52.11 3,739,992 +1.07(+2.10%)
Nov 11, 2022 49.41 51.17 49.28 51.04 2,057,917 +1.41(+2.85%)
Nov 10, 2022 48.69 49.69 47.94 49.63 2,570,826 +2.27(+4.80%)
Nov 09, 2022 46.55 48.64 46.36 47.35 3,982,447 +0.41(+0.87%)
Nov 08, 2022 47.35 47.69 46.63 46.95 4,827,530 -0.79(-1.66%)
Nov 07, 2022 51.18 51.24 45.34 47.74 7,904,460 -10.27(-17.70%)
Nov 04, 2022 58.26 58.96 57.29 58.00 412,429 +0.15(+0.26%)
Nov 03, 2022 56.98 58.42 56.40 57.85 297,587 +0.32(+0.55%)
Nov 02, 2022 59.93 57.37 57.54 497,905 -3.08(-5.08%)
Nov 01, 2022 61.45 61.45 60.36 60.62 179,651 -0.19(-0.31%)
Oct 31, 2022 61.16 61.27 60.64 60.80 196,741 -0.57(-0.93%)
Oct 28, 2022 59.47 61.46 59.36 61.37 203,957 +2.06(+3.47%)
Oct 27, 2022 59.46 60.29 59.29 59.31 204,730 -0.26(-0.44%)
Oct 26, 2022 60.17 60.47 59.31 59.58 179,709 -0.17(-0.28%)
Oct 25, 2022 59.36 59.75 58.80 59.74 223,424 +0.46(+0.77%)
Oct 24, 2022 59.02 59.50 58.39 59.29 173,594 +0.61(+1.05%)
Oct 21, 2022 57.62 58.99 57.56 58.67 248,352 +0.76(+1.32%)
Oct 20, 2022 59.08 59.36 57.51 57.91 242,097 -1.24(-2.09%)
Oct 19, 2022 59.33 59.54 58.76 59.15 268,466 -0.38(-0.64%)
Oct 18, 2022 59.72 60.14 59.03 59.53 304,562 +0.34(+0.57%)
Oct 17, 2022 57.65 59.49 57.53 59.19 365,728 +1.99(+3.48%)
Oct 14, 2022 57.56 58.61 57.10 57.20 411,466 +0.30(+0.52%)
Oct 13, 2022 55.20 57.11 54.65 56.90 311,189 +0.90(+1.61%)
Oct 12, 2022 56.21 56.28 55.66 56.00 281,111 -0.22(-0.40%)
Oct 11, 2022 55.94 56.65 55.75 56.22 321,074 +0.43(+0.77%)
Oct 10, 2022 56.30 56.30 55.43 55.80 200,468 -0.45(-0.79%)
Oct 07, 2022 56.74 56.76 55.77 56.24 363,045 -1.11(-1.93%)
Oct 06, 2022 59.06 59.17 57.32 57.35 260,746 -1.72(-2.91%)
Oct 05, 2022 59.77 59.91 58.58 59.07 529,109 -1.85(-3.04%)
Oct 04, 2022 59.58 60.97 59.31 60.92 582,434 +2.19(+3.72%)
Oct 03, 2022 58.60 59.01 57.95 58.74 938,544 +0.59(+1.01%)
Sep 30, 2022 59.55 59.68 58.14 58.15 391,629 -1.39(-2.33%)
Sep 29, 2022 60.35 60.67 59.52 59.54 359,357 -1.01(-1.66%)
Sep 28, 2022 59.05 60.81 58.75 60.54 375,488 +1.49(+2.52%)
Sep 27, 2022 58.77 59.45 58.68 59.05 585,516 +0.72(+1.23%)
Sep 26, 2022 58.10 59.43 57.78 58.34 331,448 -0.02(-0.03%)
Sep 23, 2022 58.53 58.77 57.93 58.36 458,813 -0.47(-0.79%)
Sep 22, 2022 59.73 59.78 58.52 58.82 351,103 -0.85(-1.42%)
Sep 21, 2022 60.27 61.00 59.64 59.67 489,101 -0.51(-0.85%)
Sep 20, 2022 61.00 61.18 60.01 60.18 381,537 -0.94(-1.54%)
Sep 19, 2022 60.78 61.22 60.17 61.12 736,043 +0.20(+0.32%)
Sep 16, 2022 60.25 61.42 60.17 60.92 531,581 +0.00(+0.00%)
Sep 15, 2022 61.03 61.73 60.74 60.92 331,315 -0.34(-0.56%)
Sep 14, 2022 62.17 62.34 60.83 61.27 294,181 -0.64(-1.04%)
Sep 13, 2022 62.59 63.23 61.82 61.91 329,321 -1.77(-2.78%)
Sep 12, 2022 63.71 64.14 63.18 63.68 334,969 -0.04(-0.06%)
Sep 09, 2022 63.32 63.82 63.32 63.72 422,093 +0.53(+0.84%)
Sep 08, 2022 64.86 64.86 62.87 63.19 377,973 -1.74(-2.68%)
Sep 07, 2022 64.46 65.08 63.77 64.93 582,803 +0.50(+0.78%)
Sep 06, 2022 65.38 65.78 64.27 64.42 280,886 -0.91(-1.40%)
Sep 02, 2022 65.66 66.97 65.11 65.34 363,708 +0.03(+0.04%)
Sep 01, 2022 64.46 65.31 63.93 65.31 560,442 +0.77(+1.20%)
Aug 31, 2022 64.88 65.14 64.01 64.54 381,366 -0.38(-0.59%)
Aug 30, 2022 64.76 65.07 64.42 64.92 258,448 -0.07(-0.11%)
Aug 29, 2022 64.68 65.36 64.25 64.99 200,619 +0.31(+0.47%)
Aug 26, 2022 65.76 66.02 64.66 64.69 258,116 -1.18(-1.79%)
Aug 25, 2022 65.89 65.96 64.82 65.87 254,587 +0.37(+0.57%)
Aug 24, 2022 66.25 66.31 65.39 65.49 218,577 -0.47(-0.71%)
Aug 23, 2022 65.88 66.03 65.25 65.96 198,109 +0.26(+0.40%)
Aug 22, 2022 65.10 65.76 64.82 65.70 230,801 +0.35(+0.54%)
Aug 19, 2022 65.61 65.61 64.53 65.35 224,084 -0.57(-0.86%)
Aug 18, 2022 66.00 66.59 65.83 65.91 294,626 +0.32(+0.49%)
Aug 17, 2022 65.52 65.79 65.15 65.59 259,946 -0.03(-0.04%)
Aug 16, 2022 65.28 66.02 65.19 65.62 363,367 -0.29(-0.44%)
Aug 15, 2022 66.01 66.57 65.58 65.90 181,194 -0.23(-0.35%)
Aug 12, 2022 64.73 66.18 64.73 66.14 272,167 +1.30(+2.00%)
Aug 11, 2022 65.01 66.24 64.75 64.84 311,367 -0.43(-0.65%)
Aug 10, 2022 65.91 66.36 65.00 65.26 554,901 +0.47(+0.73%)
Aug 09, 2022 63.80 64.90 63.41 64.79 677,063 +0.94(+1.47%)
Aug 08, 2022 62.90 65.58 62.90 63.85 679,497 +1.13(+1.80%)
Aug 05, 2022 66.81 66.88 61.47 62.72 1,583,517 -4.65(-6.90%)
Aug 04, 2022 66.55 67.43 66.37 67.37 759,381 +0.81(+1.21%)
Aug 03, 2022 66.16 66.87 65.88 66.56 453,306 +0.56(+0.84%)
Aug 02, 2022 66.49 66.99 65.99 66.01 514,005 -0.75(-1.12%)
Aug 01, 2022 66.61 66.99 66.06 66.76 626,230 -0.06(-0.10%)
Jul 29, 2022 65.49 67.32 65.49 66.82 525,189 +1.30(+1.98%)
Jul 28, 2022 64.51 65.83 64.51 65.52 479,965 +0.88(+1.36%)
Jul 27, 2022 64.07 64.84 63.67 64.64 236,642 +0.64(+1.00%)
Jul 26, 2022 63.81 64.51 63.59 64.00 247,179 -0.14(-0.22%)
Jul 25, 2022 63.89 64.34 62.88 64.14 329,212 -0.04(-0.06%)
Jul 22, 2022 63.09 64.20 62.65 64.18 458,035 +1.11(+1.76%)
Jul 21, 2022 62.12 63.35 62.05 63.07 649,982 +0.74(+1.19%)
Jul 20, 2022 64.09 64.09 61.85 62.32 677,687 -1.43(-2.24%)
Jul 19, 2022 62.49 64.21 62.49 63.75 698,681 +1.42(+2.28%)
Jul 18, 2022 63.09 63.28 62.21 62.33 490,533 -0.51(-0.81%)
Jul 15, 2022 62.15 63.38 61.52 62.84 756,131 +0.92(+1.48%)
Jul 14, 2022 56.29 62.09 56.14 61.93 1,560,026 +5.98(+10.69%)
Jul 13, 2022 60.05 60.20 55.95 55.95 905,461 -5.54(-9.02%)
Jul 12, 2022 60.21 61.86 60.21 61.49 636,992 +0.72(+1.19%)
Jul 11, 2022 60.97 61.30 60.13 60.77 485,483 -0.23(-0.38%)
Jul 08, 2022 60.23 61.36 60.23 61.00 586,370 +0.45(+0.74%)
Jul 07, 2022 60.87 61.07 60.05 60.55 601,164 -0.37(-0.61%)
Jul 06, 2022 59.77 61.22 59.77 60.92 498,546 +1.14(+1.91%)
Jul 05, 2022 61.21 61.85 58.88 59.78 691,171 -2.79(-4.46%)
Jul 01, 2022 60.18 62.97 60.05 62.57 1,120,579 +2.25(+3.74%)
Jun 30, 2022 58.97 60.36 58.31 60.32 527,557 +1.34(+2.28%)
Jun 29, 2022 58.31 59.09 57.91 58.98 407,037 +0.97(+1.68%)
Jun 28, 2022 58.41 59.26 57.99 58.00 615,217 +0.07(+0.13%)
Jun 27, 2022 57.45 58.88 57.12 57.93 733,529 +0.67(+1.17%)
Jun 24, 2022 56.45 57.30 56.34 57.26 561,458 +1.18(+2.10%)
Jun 23, 2022 55.50 56.16 54.88 56.08 505,246 +0.73(+1.32%)
Jun 22, 2022 55.59 55.95 55.06 55.35 429,232 -0.61(-1.09%)
Jun 21, 2022 55.70 56.33 55.49 55.96 471,414 +0.80(+1.45%)
Jun 17, 2022 54.66 55.73 54.55 55.17 915,031 +0.49(+0.90%)
Jun 16, 2022 56.01 56.07 54.29 54.68 711,439 -1.90(-3.36%)
Jun 15, 2022 56.54 56.95 55.51 56.58 542,886 +0.38(+0.68%)
Jun 14, 2022 55.78 56.74 55.43 56.20 495,096 +0.47(+0.85%)
Jun 13, 2022 54.49 56.79 54.28 55.72 616,116 +0.32(+0.59%)
Jun 10, 2022 55.44 55.81 55.02 55.40 300,860 -0.76(-1.35%)
Jun 09, 2022 55.90 56.59 55.64 56.16 217,561 +0.21(+0.38%)
Jun 08, 2022 57.09 57.09 55.74 55.95 210,283 -1.23(-2.16%)
Jun 07, 2022 57.04 57.50 56.49 57.18 258,506 +0.27(+0.47%)
Jun 06, 2022 56.41 57.35 56.06 56.91 325,091 +0.40(+0.71%)
Jun 03, 2022 56.76 56.95 56.29 56.51 260,252 -0.56(-0.97%)
Jun 02, 2022 55.87 57.10 55.87 57.07 286,121 +1.31(+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.