Skip to main content

Rb Global Inc (NY: RBA )

79.83 +0.39 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 79.10 79.87 78.72 79.44 659,713 +0.61(+0.77%)
Jul 11, 2024 77.83 79.07 77.69 78.83 927,008 +1.45(+1.87%)
Jul 10, 2024 76.78 77.55 76.27 77.38 714,187 +0.71(+0.93%)
Jul 09, 2024 76.74 77.34 76.41 76.67 1,000,840 -0.08(-0.10%)
Jul 08, 2024 77.04 77.45 76.46 76.75 878,349 -0.25(-0.32%)
Jul 05, 2024 77.30 77.56 76.31 77.00 738,390 -0.28(-0.36%)
Jul 03, 2024 76.34 77.56 76.16 77.28 574,223 +0.84(+1.10%)
Jul 02, 2024 75.78 77.19 75.33 76.44 1,081,790 +0.66(+0.87%)
Jul 01, 2024 76.55 76.90 75.63 75.78 700,428 -0.58(-0.76%)
Jun 28, 2024 77.19 77.53 75.96 76.36 4,585,414 -0.65(-0.84%)
Jun 27, 2024 77.33 78.21 76.91 77.01 1,171,713 -0.71(-0.91%)
Jun 26, 2024 77.36 78.15 77.08 77.72 1,243,911 +0.07(+0.09%)
Jun 25, 2024 78.15 78.96 77.35 77.65 1,965,325 -0.54(-0.69%)
Jun 24, 2024 77.42 78.60 77.32 78.19 1,930,314 +0.59(+0.76%)
Jun 21, 2024 79.33 79.45 75.54 77.60 27,368,924 -0.59(-0.75%)
Jun 20, 2024 79.89 80.15 78.03 78.19 2,259,905 -1.88(-2.35%)
Jun 18, 2024 80.65 81.74 79.96 80.07 2,100,095 -0.35(-0.44%)
Jun 17, 2024 79.65 81.05 79.26 80.42 2,233,150 +0.42(+0.53%)
Jun 14, 2024 79.58 80.00 78.36 80.00 1,870,296 +0.13(+0.16%)
Jun 13, 2024 81.04 81.08 79.15 79.87 1,760,331 -0.85(-1.05%)
Jun 12, 2024 79.75 81.28 78.78 80.72 2,524,719 +1.16(+1.46%)
Jun 11, 2024 78.95 80.00 78.25 79.56 2,746,790 +0.44(+0.56%)
Jun 10, 2024 76.17 80.07 76.00 79.12 5,698,824 +6.43(+8.85%)
Jun 07, 2024 72.79 73.52 72.12 72.69 591,052 -0.84(-1.14%)
Jun 06, 2024 72.95 73.78 72.69 73.53 616,812 +0.63(+0.86%)
Jun 05, 2024 72.56 73.28 72.37 72.90 829,948 +0.50(+0.69%)
Jun 04, 2024 70.93 72.45 70.82 72.40 796,859 +1.21(+1.70%)
Jun 03, 2024 73.25 73.25 70.27 71.19 688,448 -1.49(-2.05%)
May 31, 2024 73.77 74.11 71.62 72.68 1,182,012 -0.81(-1.10%)
May 30, 2024 73.90 74.69 73.31 73.49 692,530 -0.25(-0.34%)
May 29, 2024 74.80 74.88 73.57 73.74 585,448 -1.54(-2.05%)
May 28, 2024 76.01 76.64 75.27 75.28 1,114,190 -0.61(-0.80%)
May 24, 2024 75.14 76.10 74.94 75.89 573,559 +1.28(+1.71%)
May 23, 2024 75.68 76.05 74.19 74.61 478,547 -1.13(-1.49%)
May 22, 2024 75.09 75.95 74.87 75.74 568,637 +0.48(+0.64%)
May 21, 2024 74.97 75.58 74.69 75.26 481,912 +0.28(+0.37%)
May 20, 2024 74.79 75.08 74.40 74.98 496,543 +0.28(+0.37%)
May 17, 2024 74.90 75.05 74.08 74.70 653,193 -0.09(-0.12%)
May 16, 2024 75.67 75.67 74.05 74.79 954,674 -0.98(-1.29%)
May 15, 2024 76.18 76.87 75.75 75.77 638,146 -0.21(-0.28%)
May 14, 2024 77.05 77.55 75.58 75.98 821,591 -1.08(-1.40%)
May 13, 2024 76.17 77.95 75.37 77.05 944,208 +0.85(+1.11%)
May 10, 2024 80.38 80.38 75.91 76.21 1,830,171 +3.54(+4.87%)
May 09, 2024 71.74 72.92 70.76 72.67 1,256,928 +0.93(+1.29%)
May 08, 2024 71.38 72.01 70.53 71.74 853,557 +0.12(+0.17%)
May 07, 2024 70.77 71.67 70.26 71.62 954,266 +1.08(+1.53%)
May 06, 2024 72.03 72.31 69.58 70.55 1,259,753 -1.43(-1.99%)
May 03, 2024 71.17 72.31 70.82 71.98 691,128 +1.05(+1.47%)
May 02, 2024 71.56 71.93 70.71 70.94 477,867 -0.18(-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.