Skip to main content

Rb Global Inc (TSX: RBA )

118.79 +0.82 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 117.97 118.90 117.40 118.79 120,618 +0.82(+0.70%)
Oct 31, 2024 119.62 119.62 117.40 117.97 247,921 -1.90(-1.59%)
Oct 30, 2024 119.92 120.79 119.38 119.87 104,768 -0.72(-0.60%)
Oct 29, 2024 119.56 120.96 118.50 120.59 128,119 +1.04(+0.87%)
Oct 28, 2024 118.42 120.20 118.42 119.55 136,719 +1.55(+1.31%)
Oct 25, 2024 117.31 118.15 117.08 118.00 83,061 +0.77(+0.66%)
Oct 24, 2024 118.09 118.09 116.12 117.23 151,429 -1.25(-1.06%)
Oct 23, 2024 119.26 119.57 117.78 118.48 90,801 -0.79(-0.66%)
Oct 22, 2024 118.85 119.78 118.14 119.27 139,403 -0.11(-0.09%)
Oct 21, 2024 111.89 120.64 111.89 119.38 256,999 +7.39(+6.60%)
Oct 18, 2024 111.59 112.21 110.47 111.99 107,180 +0.71(+0.64%)
Oct 17, 2024 108.47 111.28 108.47 111.28 331,953 +3.07(+2.84%)
Oct 16, 2024 111.48 111.56 108.08 108.21 312,091 -3.22(-2.89%)
Oct 15, 2024 111.78 112.37 110.67 111.43 192,415 +1.23(+1.12%)
Oct 11, 2024 110.20 0 +0.91(+0.83%)
Oct 10, 2024 110.59 110.59 109.07 109.29 107,808 -1.57(-1.42%)
Oct 09, 2024 111.09 111.09 109.62 110.86 92,458 -0.23(-0.21%)
Oct 08, 2024 109.44 111.16 109.44 111.09 150,232 +1.62(+1.48%)
Oct 07, 2024 109.88 109.88 108.27 109.47 86,939 -0.70(-0.64%)
Oct 04, 2024 109.05 110.28 108.60 110.17 109,892 +1.63(+1.50%)
Oct 03, 2024 107.92 108.67 107.21 108.54 282,995 +0.55(+0.51%)
Oct 02, 2024 107.78 109.35 107.77 107.99 86,608 +0.05(+0.05%)
Oct 01, 2024 108.61 109.13 107.21 107.94 123,511 -0.91(-0.84%)
Sep 30, 2024 107.83 108.87 105.60 108.85 276,349 +0.34(+0.31%)
Sep 27, 2024 108.94 109.79 108.11 108.51 156,140 -0.27(-0.25%)
Sep 26, 2024 111.11 111.11 108.61 108.78 170,976 -1.97(-1.78%)
Sep 25, 2024 112.83 113.23 110.73 110.75 119,192 -2.37(-2.10%)
Sep 24, 2024 114.38 114.38 112.41 113.12 103,678 -0.81(-0.71%)
Sep 23, 2024 114.24 114.25 113.08 113.93 113,903 -0.55(-0.48%)
Sep 20, 2024 115.29 115.73 113.88 114.48 688,265 -1.24(-1.07%)
Sep 19, 2024 115.83 116.02 114.97 115.72 136,699 +1.47(+1.29%)
Sep 18, 2024 114.40 114.95 113.16 114.25 119,221 -0.49(-0.43%)
Sep 17, 2024 116.25 116.55 113.54 114.74 88,734 -0.92(-0.80%)
Sep 16, 2024 115.80 116.70 115.11 115.66 98,461 +0.00(+0.00%)
Sep 13, 2024 115.31 116.59 114.66 115.66 134,126 +0.35(+0.30%)
Sep 12, 2024 114.83 115.52 114.16 115.31 72,580 +0.49(+0.43%)
Sep 11, 2024 113.42 115.03 112.58 114.82 110,739 +0.50(+0.44%)
Sep 10, 2024 113.86 114.40 112.78 114.32 126,600 +1.10(+0.97%)
Sep 09, 2024 112.70 113.34 111.40 113.22 100,761 +1.14(+1.02%)
Sep 06, 2024 113.27 114.73 111.59 112.08 171,346 -1.18(-1.04%)
Sep 05, 2024 113.20 113.75 112.14 113.26 182,549 -0.29(-0.26%)
Sep 04, 2024 113.74 114.02 112.64 113.55 105,862 -0.60(-0.53%)
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.