Rb Global Inc (TSX: RBA )

109.49 +0.59 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 88.67 0 +0.52(+0.59%)
Dec 28, 2023 88.24 88.41 87.73 88.15 41,021 +0.14(+0.16%)
Dec 27, 2023 87.79 88.43 87.25 88.01 59,465 +0.57(+0.65%)
Dec 22, 2023 87.44 0 -0.08(-0.09%)
Dec 21, 2023 86.31 87.84 86.31 87.52 176,171 +1.73(+2.02%)
Dec 20, 2023 86.39 87.18 85.53 85.79 112,348 -0.57(-0.66%)
Dec 19, 2023 85.47 86.71 85.25 86.36 95,452 +0.89(+1.04%)
Dec 18, 2023 85.57 85.89 84.71 85.47 106,383 +0.18(+0.21%)
Dec 15, 2023 87.31 87.31 84.53 85.29 206,863 -2.04(-2.34%)
Dec 14, 2023 87.38 88.63 86.98 87.33 174,500 +0.16(+0.18%)
Dec 13, 2023 85.95 87.36 85.78 87.17 183,303 +0.62(+0.72%)
Dec 12, 2023 85.28 86.66 85.28 86.55 228,294 +0.77(+0.90%)
Dec 11, 2023 85.10 85.99 84.97 85.78 102,317 +0.46(+0.54%)
Dec 08, 2023 85.73 86.28 84.65 85.32 103,573 -0.41(-0.48%)
Dec 07, 2023 86.40 86.46 85.24 85.73 113,281 -0.67(-0.78%)
Dec 06, 2023 86.81 86.99 86.04 86.40 87,059 +0.23(+0.27%)
Dec 05, 2023 87.61 88.06 85.89 86.17 117,628 -1.44(-1.64%)
Dec 04, 2023 89.50 90.06 87.39 87.61 156,705 -2.10(-2.34%)
Dec 01, 2023 86.05 89.89 85.84 89.71 287,544 +3.46(+4.01%)
Nov 30, 2023 85.46 86.81 85.46 86.25 623,093 +0.37(+0.43%)
Nov 29, 2023 85.84 86.21 84.98 85.88 138,131 +0.04(+0.05%)
Nov 28, 2023 86.34 86.70 85.61 85.84 107,996 -0.75(-0.87%)
Nov 27, 2023 85.04 86.92 84.92 86.59 182,730 +1.36(+1.60%)
Nov 24, 2023 84.43 85.78 84.19 85.23 58,885 +0.87(+1.03%)
Nov 23, 2023 85.21 85.74 84.36 84.36 11,928 -0.81(-0.95%)
Nov 22, 2023 84.99 85.96 84.76 85.17 184,228 +0.85(+1.01%)
Nov 21, 2023 85.21 85.42 83.95 84.32 149,526 -0.77(-0.90%)
Nov 20, 2023 84.48 85.48 84.13 85.09 150,100 +0.61(+0.72%)
Nov 17, 2023 84.45 85.37 83.08 84.48 219,060 -0.07(-0.08%)
Nov 16, 2023 82.41 84.61 81.66 84.55 268,918 +2.95(+3.62%)
Nov 15, 2023 82.73 83.80 80.97 81.60 334,938 -0.73(-0.89%)
Nov 14, 2023 82.88 83.95 82.08 82.33 208,641 -0.03(-0.04%)
Nov 13, 2023 82.99 83.23 81.18 82.36 262,739 -0.63(-0.76%)
Nov 10, 2023 90.88 90.88 82.67 82.99 650,624 -9.67(-10.44%)
Nov 09, 2023 91.56 92.93 91.42 92.66 210,401 +1.10(+1.20%)
Nov 08, 2023 92.57 92.57 91.22 91.56 115,965 -0.17(-0.19%)
Nov 07, 2023 91.35 91.90 90.64 91.73 124,664 +0.33(+0.36%)
Nov 06, 2023 92.57 92.78 90.79 91.40 148,633 -1.62(-1.74%)
Nov 03, 2023 93.58 93.58 91.97 93.02 274,504 +0.04(+0.04%)
Nov 02, 2023 91.50 93.33 91.50 92.98 233,471 +1.87(+2.05%)
Nov 01, 2023 90.75 91.58 89.98 91.11 179,907 +0.36(+0.40%)
Oct 31, 2023 88.80 90.91 88.26 90.75 521,636 +2.80(+3.18%)
Oct 30, 2023 86.45 88.00 86.20 87.95 175,045 +1.61(+1.86%)
Oct 27, 2023 86.37 87.12 86.03 86.34 90,555 -0.37(-0.43%)
Oct 26, 2023 86.50 87.52 86.22 86.71 234,787 -0.01(-0.01%)
Oct 25, 2023 86.76 86.95 85.97 86.72 183,490 -0.19(-0.22%)
Oct 24, 2023 85.67 87.17 85.67 86.91 183,151 +1.15(+1.34%)
Oct 23, 2023 86.78 86.89 85.48 85.76 98,279 -1.24(-1.43%)
Oct 20, 2023 87.69 87.87 86.72 87.00 129,572 -0.70(-0.80%)
Oct 19, 2023 88.30 89.05 87.61 87.70 203,527 -1.13(-1.27%)
Oct 18, 2023 91.20 91.20 88.79 88.83 162,355 -2.64(-2.89%)
Oct 17, 2023 90.60 91.78 90.60 91.47 184,055 +0.65(+0.72%)
Oct 16, 2023 90.96 91.31 90.40 90.82 165,541 -0.07(-0.08%)
Oct 13, 2023 92.25 92.97 90.70 90.89 281,883 -1.05(-1.14%)
Oct 12, 2023 91.80 91.99 90.65 91.94 191,166 +0.34(+0.37%)
Oct 11, 2023 91.25 92.17 90.65 91.60 151,988 +0.32(+0.35%)
Oct 10, 2023 90.20 91.32 89.33 91.28 242,765 +1.97(+2.21%)
Oct 06, 2023 89.31 0 +1.90(+2.17%)
Oct 05, 2023 85.49 87.49 85.49 87.41 167,939 +1.81(+2.11%)
Oct 04, 2023 84.69 85.65 84.17 85.60 144,880 +1.10(+1.30%)
Oct 03, 2023 85.25 85.83 84.11 84.50 147,726 -0.94(-1.10%)
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.