Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rb Global Inc (NY: RBA )

80.28 -0.41 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 82.23 82.23 80.58 80.69 1,102,891 -1.44(-1.75%)
Sep 25, 2024 84.60 84.60 82.12 82.13 712,172 -2.07(-2.46%)
Sep 24, 2024 84.47 84.81 83.61 84.20 594,561 -0.17(-0.20%)
Sep 23, 2024 84.19 84.66 83.78 84.37 755,645 -0.04(-0.05%)
Sep 20, 2024 85.13 85.13 83.93 84.41 1,278,262 -0.90(-1.05%)
Sep 19, 2024 85.38 85.55 84.62 85.31 703,832 +1.41(+1.68%)
Sep 18, 2024 84.42 84.83 83.21 83.90 856,202 -0.46(-0.55%)
Sep 17, 2024 85.49 85.76 83.54 84.36 553,042 -0.74(-0.87%)
Sep 16, 2024 84.83 85.90 84.66 85.10 545,377 +0.00(+0.00%)
Sep 13, 2024 85.17 85.98 84.34 85.10 453,021 +0.20(+0.24%)
Sep 12, 2024 84.74 85.01 83.90 84.90 594,992 +0.23(+0.27%)
Sep 11, 2024 82.81 84.91 82.65 84.67 419,012 +0.62(+0.74%)
Sep 10, 2024 83.35 84.10 82.83 84.05 365,522 +0.57(+0.68%)
Sep 09, 2024 83.09 83.55 82.06 83.48 785,129 +0.82(+0.99%)
Sep 06, 2024 84.00 84.91 82.27 82.66 510,316 -1.12(-1.34%)
Sep 05, 2024 84.29 84.39 82.98 83.78 779,057 -0.18(-0.21%)
Sep 04, 2024 84.00 84.41 83.18 83.96 452,029 -0.26(-0.31%)
Sep 03, 2024 85.32 85.60 84.02 84.22 802,210 -1.91(-2.22%)
Aug 30, 2024 85.46 86.26 85.24 86.13 597,267 +0.90(+1.06%)
Aug 29, 2024 85.96 85.96 84.98 85.23 364,211 +0.05(+0.06%)
Aug 28, 2024 86.59 86.73 84.83 85.18 596,698 -1.68(-1.93%)
Aug 27, 2024 86.02 87.16 85.70 86.86 679,040 +0.52(+0.60%)
Aug 26, 2024 85.84 86.94 85.67 86.34 522,045 +0.96(+1.12%)
Aug 23, 2024 84.59 85.59 84.59 85.38 594,582 +1.06(+1.25%)
Aug 22, 2024 83.75 84.68 83.75 84.33 403,614 +0.52(+0.62%)
Aug 21, 2024 83.33 83.92 82.63 83.81 485,152 +0.71(+0.85%)
Aug 20, 2024 82.98 83.33 82.27 83.10 543,845 +0.26(+0.31%)
Aug 19, 2024 82.23 82.98 82.05 82.84 588,718 +0.86(+1.05%)
Aug 16, 2024 81.07 82.12 81.06 81.99 544,535 +0.56(+0.69%)
Aug 15, 2024 80.65 81.57 80.48 81.43 658,939 +1.66(+2.09%)
Aug 14, 2024 78.40 79.82 78.35 79.76 420,724 +1.31(+1.66%)
Aug 13, 2024 78.24 79.12 77.90 78.46 549,927 +0.70(+0.90%)
Aug 12, 2024 78.57 79.36 77.54 77.76 410,945 -0.92(-1.17%)
Aug 09, 2024 78.50 79.61 77.86 78.68 817,410 +0.65(+0.83%)
Aug 08, 2024 78.00 78.58 77.65 78.03 1,127,617 +0.99(+1.28%)
Aug 07, 2024 78.22 79.99 76.82 77.04 851,705 -1.12(-1.43%)
Aug 06, 2024 71.92 78.41 71.75 78.16 1,729,244 +6.63(+9.27%)
Aug 05, 2024 72.59 72.86 70.14 71.53 1,659,635 -2.99(-4.01%)
Aug 02, 2024 74.75 75.02 73.05 74.52 1,317,270 -1.32(-1.73%)
Aug 01, 2024 79.14 79.44 74.90 75.84 1,291,029 -3.53(-4.45%)
Jul 31, 2024 79.67 79.92 79.01 79.36 1,080,349 +0.24(+0.30%)
Jul 30, 2024 79.56 80.10 78.76 79.13 681,480 -0.41(-0.51%)
Jul 29, 2024 79.27 79.58 78.30 79.53 668,642 +0.63(+0.80%)
Jul 26, 2024 78.72 79.36 77.96 78.91 763,534 +0.60(+0.76%)
Jul 25, 2024 79.17 79.58 78.24 78.31 839,522 -0.90(-1.13%)
Jul 24, 2024 80.09 80.11 79.20 79.21 642,453 -0.95(-1.18%)
Jul 23, 2024 80.01 80.53 79.62 80.15 651,962 +0.13(+0.16%)
Jul 22, 2024 79.78 80.06 78.94 80.02 784,444 +0.57(+0.71%)
Jul 19, 2024 79.84 81.02 79.24 79.45 1,058,576 -0.85(-1.06%)
Jul 18, 2024 80.85 81.60 80.12 80.30 634,640 -0.47(-0.58%)
Jul 17, 2024 81.01 81.36 80.30 80.77 906,142 -0.33(-0.41%)
Jul 16, 2024 79.73 81.41 79.59 81.10 1,195,832 +1.53(+1.93%)
Jul 15, 2024 79.71 80.06 78.95 79.56 936,387 +0.39(+0.49%)
Jul 12, 2024 78.84 79.60 78.45 79.18 661,915 +0.61(+0.77%)
Jul 11, 2024 77.57 78.81 77.43 78.57 930,103 +1.45(+1.87%)
Jul 10, 2024 76.52 77.29 76.02 77.12 716,571 +0.71(+0.93%)
Jul 09, 2024 76.48 77.08 76.16 76.41 1,004,181 -0.08(-0.10%)
Jul 08, 2024 76.78 77.19 76.21 76.49 881,281 -0.25(-0.32%)
Jul 05, 2024 77.04 77.30 76.06 76.74 740,855 -0.28(-0.36%)
Jul 03, 2024 76.09 77.30 75.91 77.02 576,140 +0.84(+1.10%)
Jul 02, 2024 75.53 76.93 75.08 76.19 1,085,401 +0.66(+0.87%)
Jul 01, 2024 76.30 76.64 75.38 75.53 702,766 -0.58(-0.76%)
Jun 28, 2024 76.93 77.27 75.71 76.11 4,600,723 -0.65(-0.84%)
Jun 27, 2024 77.07 77.95 76.65 76.75 1,175,625 -0.71(-0.91%)
Jun 26, 2024 77.10 77.89 76.82 77.46 1,248,064 +0.07(+0.09%)
Jun 25, 2024 77.89 78.70 77.09 77.39 1,971,886 -0.54(-0.69%)
Jun 24, 2024 77.16 78.34 77.06 77.93 1,936,758 +0.59(+0.76%)
Jun 21, 2024 79.07 79.19 75.29 77.34 27,460,302 -0.59(-0.75%)
Jun 20, 2024 79.62 79.88 77.78 77.93 2,267,450 -1.87(-2.35%)
Jun 18, 2024 80.38 81.47 79.69 79.80 2,107,106 -0.35(-0.44%)
Jun 17, 2024 79.39 80.78 79.00 80.15 2,240,605 +0.42(+0.52%)
Jun 14, 2024 79.32 79.73 78.10 79.73 1,876,540 +0.13(+0.16%)
Jun 13, 2024 80.77 80.81 78.89 79.60 1,766,208 -0.85(-1.05%)
Jun 12, 2024 79.48 81.01 78.52 80.45 2,533,148 +1.16(+1.46%)
Jun 11, 2024 78.69 79.73 77.99 79.30 2,755,960 +0.44(+0.56%)
Jun 10, 2024 75.92 79.80 75.75 78.86 5,717,851 +6.41(+8.85%)
Jun 07, 2024 72.55 73.28 71.88 72.45 593,025 -0.84(-1.14%)
Jun 06, 2024 72.71 73.53 72.45 73.29 618,871 +0.63(+0.86%)
Jun 05, 2024 72.32 73.04 72.13 72.66 832,718 +0.50(+0.69%)
Jun 04, 2024 70.69 72.21 70.58 72.16 799,519 +1.21(+1.70%)
Jun 03, 2024 73.01 73.01 70.04 70.95 690,746 -1.48(-2.05%)
May 31, 2024 73.52 73.86 71.38 72.44 1,185,958 -0.81(-1.10%)
May 30, 2024 73.65 74.44 73.07 73.25 694,842 -0.25(-0.34%)
May 29, 2024 74.55 74.63 73.33 73.49 587,402 -1.53(-2.05%)
May 28, 2024 75.75 76.38 75.02 75.03 1,117,910 -0.61(-0.80%)
May 24, 2024 74.89 75.85 74.69 75.64 575,474 +1.27(+1.71%)
May 23, 2024 75.43 75.79 73.95 74.36 480,144 -1.12(-1.49%)
May 22, 2024 74.84 75.70 74.62 75.49 570,535 +0.48(+0.64%)
May 21, 2024 74.72 75.33 74.44 75.01 483,521 +0.28(+0.37%)
May 20, 2024 74.54 74.83 74.16 74.73 498,201 +0.28(+0.37%)
May 17, 2024 74.65 74.80 73.84 74.45 655,374 -0.09(-0.12%)
May 16, 2024 75.42 75.42 73.81 74.54 957,862 -0.97(-1.29%)
May 15, 2024 75.92 76.62 75.50 75.52 640,277 -0.21(-0.28%)
May 14, 2024 76.80 77.29 75.33 75.72 824,334 -1.07(-1.40%)
May 13, 2024 75.91 77.69 75.12 76.80 947,360 +0.84(+1.11%)
May 10, 2024 80.11 80.11 75.66 75.95 1,836,282 +3.53(+4.87%)
May 09, 2024 71.50 72.68 70.52 72.43 1,261,124 +0.92(+1.29%)
May 08, 2024 71.15 71.77 70.29 71.50 856,407 +0.12(+0.17%)
May 07, 2024 70.53 71.43 70.03 71.38 957,452 +1.07(+1.53%)
May 06, 2024 71.79 72.07 69.35 70.31 1,263,959 -1.43(-1.99%)
May 03, 2024 70.94 72.07 70.58 71.74 693,436 +1.04(+1.47%)
May 02, 2024 71.33 71.69 70.47 70.70 479,463 -0.18(-0.25%)
May 01, 2024 71.31 71.72 70.61 70.88 489,074 -0.21(-0.29%)
Apr 30, 2024 72.63 72.91 70.99 71.09 768,058 -2.12(-2.89%)
Apr 29, 2024 72.68 73.29 72.52 73.20 401,978 +0.53(+0.72%)
Apr 26, 2024 73.03 73.37 72.20 72.68 459,878 -0.15(-0.20%)
Apr 25, 2024 72.41 73.46 72.02 72.82 457,748 -0.04(-0.05%)
Apr 24, 2024 73.03 73.35 72.09 72.86 455,640 +0.13(+0.18%)
Apr 23, 2024 72.68 73.28 72.34 72.74 565,630 +0.42(+0.58%)
Apr 22, 2024 72.54 73.11 71.99 72.32 445,371 +0.21(+0.29%)
Apr 19, 2024 71.94 72.66 71.58 72.11 540,376 +0.12(+0.17%)
Apr 18, 2024 72.82 73.02 71.59 71.99 530,440 -0.72(-0.98%)
Apr 17, 2024 73.24 73.24 72.31 72.71 495,840 -0.12(-0.16%)
Apr 16, 2024 72.38 73.08 71.95 72.82 585,388 +0.25(+0.34%)
Apr 15, 2024 73.36 73.36 71.95 72.58 1,013,995 +0.02(+0.03%)
Apr 12, 2024 72.29 73.08 72.13 72.56 569,344 -0.26(-0.35%)
Apr 11, 2024 73.39 73.39 72.35 72.81 586,868 -0.49(-0.66%)
Apr 10, 2024 72.68 73.50 72.26 73.30 351,865 -0.49(-0.66%)
Apr 09, 2024 74.23 74.23 73.06 73.79 470,729 -0.30(-0.40%)
Apr 08, 2024 74.35 74.41 73.59 74.09 460,559 -0.09(-0.12%)
Apr 05, 2024 74.99 75.63 74.14 74.18 1,104,340 -0.99(-1.32%)
Apr 04, 2024 75.89 76.21 74.80 75.17 594,242 -0.44(-0.58%)
Apr 03, 2024 75.42 76.24 75.35 75.61 649,646 +0.01(+0.01%)
Apr 02, 2024 76.19 76.24 75.12 75.60 475,108 -0.60(-0.78%)
Apr 01, 2024 75.71 76.33 75.18 76.19 475,041 +0.55(+0.72%)
Mar 28, 2024 76.42 76.24 75.65 75.65 1,070,860 -0.58(-0.76%)
Mar 27, 2024 75.85 76.34 75.52 76.22 487,973 +0.97(+1.29%)
Mar 26, 2024 75.62 75.67 74.90 75.25 513,545 +0.02(+0.03%)
Mar 25, 2024 76.24 76.50 75.15 75.23 563,711 -1.19(-1.56%)
Mar 22, 2024 76.43 76.70 75.94 76.42 392,696 -0.21(-0.27%)
Mar 21, 2024 76.41 77.10 75.95 76.63 551,475 +0.40(+0.52%)
Mar 20, 2024 75.69 76.33 75.46 76.23 423,476 +0.64(+0.84%)
Mar 19, 2024 74.54 75.67 73.74 75.60 924,522 +1.01(+1.36%)
Mar 18, 2024 74.74 75.21 74.52 74.58 870,097 -0.16(-0.21%)
Mar 15, 2024 75.22 75.93 74.54 74.74 1,468,448 -0.61(-0.80%)
Mar 14, 2024 75.47 75.62 74.53 75.35 520,338 -0.23(-0.30%)
Mar 13, 2024 75.32 75.75 74.90 75.58 752,076 +0.43(+0.57%)
Mar 12, 2024 75.16 75.93 74.89 75.15 747,045 +0.26(+0.34%)
Mar 11, 2024 74.74 75.44 74.27 74.89 640,505 -0.10(-0.13%)
Mar 08, 2024 75.39 75.83 74.73 74.99 513,264 -0.28(-0.37%)
Mar 07, 2024 74.71 75.64 74.71 75.27 758,104 +0.88(+1.19%)
Mar 06, 2024 75.91 76.14 74.37 74.38 738,363 -1.00(-1.33%)
Mar 05, 2024 75.33 75.85 74.97 75.39 771,232 -0.28(-0.37%)
Mar 04, 2024 75.89 76.34 74.92 75.67 1,094,410 -0.55(-0.72%)
Mar 01, 2024 75.36 76.48 74.69 76.21 1,271,657 +0.82(+1.09%)
Feb 29, 2024 75.86 77.25 75.20 75.39 1,530,538 -0.32(-0.42%)
Feb 28, 2024 76.19 76.76 75.36 75.70 1,086,712 -0.55(-0.72%)
Feb 27, 2024 76.72 77.15 76.10 76.25 1,309,615 -0.35(-0.45%)
Feb 26, 2024 76.45 77.45 75.49 76.60 2,019,883 +0.40(+0.52%)
Feb 23, 2024 70.51 76.64 69.27 76.20 3,490,246 +8.27(+12.18%)
Feb 22, 2024 66.96 68.28 66.69 67.93 1,339,945 +1.71(+2.58%)
Feb 21, 2024 66.71 66.94 65.53 66.22 1,410,929 -1.06(-1.58%)
Feb 20, 2024 68.43 68.43 67.00 67.28 949,212 -1.16(-1.70%)
Feb 16, 2024 68.50 69.01 68.30 68.45 674,636 -0.25(-0.36%)
Feb 15, 2024 68.36 69.12 67.94 68.69 781,143 +0.49(+0.71%)
Feb 14, 2024 66.24 68.35 66.14 68.21 805,179 +2.27(+3.45%)
Feb 13, 2024 66.76 67.01 65.34 65.93 757,250 -1.74(-2.57%)
Feb 12, 2024 68.14 68.31 67.12 67.67 616,177 -0.50(-0.73%)
Feb 09, 2024 67.60 68.53 67.23 68.17 800,185 +0.67(+0.99%)
Feb 08, 2024 66.51 67.60 66.51 67.50 925,662 +0.77(+1.16%)
Feb 07, 2024 65.69 66.94 65.57 66.73 1,033,498 +0.98(+1.49%)
Feb 06, 2024 63.61 65.76 63.35 65.75 1,107,917 +2.35(+3.71%)
Feb 05, 2024 63.06 63.95 62.44 63.39 897,012 -0.20(-0.31%)
Feb 02, 2024 64.07 64.07 62.80 63.59 492,043 -0.55(-0.86%)
Feb 01, 2024 63.45 64.58 63.29 64.15 697,960 +0.87(+1.38%)
Jan 31, 2024 63.44 64.34 63.19 63.27 993,314 +0.04(+0.06%)
Jan 30, 2024 61.87 63.36 61.76 63.24 695,077 +1.13(+1.82%)
Jan 29, 2024 61.53 62.23 61.52 62.11 424,189 +0.52(+0.85%)
Jan 26, 2024 61.57 61.85 61.26 61.58 572,916 +0.17(+0.27%)
Jan 25, 2024 61.25 61.47 60.18 61.42 1,278,433 +0.48(+0.80%)
Jan 24, 2024 62.27 62.71 60.79 60.93 1,188,670 -1.29(-2.07%)
Jan 23, 2024 63.82 63.82 62.16 62.22 895,531 -1.03(-1.63%)
Jan 22, 2024 63.57 64.05 63.14 63.25 667,115 -0.05(-0.08%)
Jan 19, 2024 63.80 63.87 62.95 63.29 561,134 -0.71(-1.11%)
Jan 18, 2024 64.17 64.19 63.29 64.01 665,873 +0.17(+0.26%)
Jan 17, 2024 63.44 64.73 63.39 63.84 823,659 +0.06(+0.09%)
Jan 16, 2024 62.65 63.78 62.80 63.78 837,041 +0.23(+0.36%)
Jan 12, 2024 65.38 65.38 63.44 63.55 919,848 -1.55(-2.39%)
Jan 11, 2024 65.36 65.36 64.44 65.10 567,058 +0.25(+0.38%)
Jan 10, 2024 64.50 64.87 64.06 64.86 655,253 +0.58(+0.91%)
Jan 09, 2024 64.94 64.95 64.19 64.27 487,970 -0.92(-1.41%)
Jan 08, 2024 65.03 65.19 64.04 65.19 743,273 +0.57(+0.89%)
Jan 05, 2024 64.54 65.12 64.27 64.62 1,142,672 -0.09(-0.14%)
Jan 04, 2024 65.00 65.67 64.68 64.71 849,607 -0.21(-0.32%)
Jan 03, 2024 65.54 66.35 64.55 64.92 879,835 -0.89(-1.35%)
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.