RB Global Inc. (RBA) Historical Stock Data
70.80 ↓1.44 (-1.99%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RBA is down -0.37% a day on average. There have been 11 days where RB Global Inc. closed green and 19 days where RBA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-06 | 72.29 | 70.80 | ↓$1.49 (-2.06%) | 69.83 | 72.57 | 1.26M |
2024-05-03 | 71.43 | 72.24 | ↑$0.81 (1.13%) | 71.07 | 72.57 | 688.66K |
2024-05-02 | 71.82 | 71.19 | ↓$0.63 (-0.88%) | 70.96 | 72.19 | 476.16K |
2024-05-01 | 71.80 | 71.37 | ↓$0.43 (-0.60%) | 71.10 | 72.22 | 485.71K |
2024-04-30 | 73.13 | 71.58 | ↓$1.55 (-2.12%) | 71.48 | 73.42 | 762.77K |
2024-04-29 | 73.18 | 73.71 | ↑$0.53 (0.72%) | 73.02 | 73.80 | 399.21K |
2024-04-26 | 73.54 | 73.18 | ↓$0.36 (-0.49%) | 72.70 | 73.88 | 456.71K |
2024-04-25 | 72.91 | 73.33 | ↑$0.42 (0.58%) | 72.52 | 73.97 | 454.60K |
2024-04-24 | 73.54 | 73.37 | ↓$0.17 (-0.23%) | 72.59 | 73.86 | 452.50K |
2024-04-23 | 73.18 | 73.24 | ↑$0.06 (0.08%) | 72.84 | 73.79 | 561.73K |
2024-04-22 | 73.04 | 72.82 | ↓$0.22 (-0.30%) | 72.49 | 73.62 | 442.30K |
2024-04-19 | 72.44 | 72.61 | ↑$0.17 (0.23%) | 72.08 | 73.16 | 532.92K |
2024-04-18 | 73.33 | 72.49 | ↓$0.84 (-1.15%) | 72.09 | 73.53 | 526.79K |
2024-04-17 | 73.75 | 73.21 | ↓$0.54 (-0.73%) | 72.81 | 73.75 | 492.42K |
2024-04-16 | 72.88 | 73.33 | ↑$0.45 (0.62%) | 72.45 | 73.59 | 581.36K |
2024-04-15 | 73.87 | 73.08 | ↓$0.79 (-1.07%) | 72.45 | 73.87 | 1.01M |
2024-04-12 | 72.79 | 73.06 | ↑$0.27 (0.37%) | 72.63 | 73.59 | 565.42K |
2024-04-11 | 73.90 | 73.32 | ↓$0.58 (-0.78%) | 72.85 | 73.90 | 582.83K |
2024-04-10 | 73.18 | 73.81 | ↑$0.63 (0.86%) | 72.76 | 74.01 | 349.44K |
2024-04-09 | 74.74 | 74.30 | ↓$0.44 (-0.59%) | 73.57 | 74.74 | 467.49K |
2024-04-08 | 74.87 | 74.60 | ↓$0.27 (-0.36%) | 74.10 | 74.93 | 457.39K |
2024-04-05 | 75.51 | 74.69 | ↓$0.82 (-1.09%) | 74.65 | 76.15 | 1.10M |
2024-04-04 | 76.42 | 75.69 | ↓$0.73 (-0.96%) | 75.32 | 76.74 | 590.15K |
2024-04-03 | 75.94 | 76.13 | ↑$0.19 (0.25%) | 75.87 | 76.77 | 645.17K |
2024-04-02 | 76.72 | 76.12 | ↓$0.60 (-0.78%) | 75.64 | 76.77 | 471.84K |
2024-04-01 | 76.24 | 76.72 | ↑$0.48 (0.63%) | 75.71 | 76.86 | 471.77K |
2024-03-28 | 76.95 | 76.17 | ↓$0.78 (-1.01%) | 76.17 | 77.32 | 1.06M |
2024-03-27 | 76.38 | 76.75 | ↑$0.37 (0.48%) | 75.98 | 76.87 | 484.61K |
2024-03-26 | 76.14 | 75.77 | ↓$0.37 (-0.49%) | 75.42 | 76.20 | 510.01K |
2024-03-25 | 76.77 | 75.75 | ↓$1.02 (-1.33%) | 75.67 | 77.03 | 559.83K |
Create an account or log in to view more rows.
$RBA watch for another rejection up here
$RBA yes
keep going down
let's go
stop stalling
$RBA hold
$RBA taking off soon
$RBA Rug pull soon?
$RBA oh my!
$RBA She's gettin' ready to...
$RBA bear trap?
$RBA why spike ?
$RBA almost go time