RB Global Inc Historical Data - RBA | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
RB Global Inc (RBA)
RB Global Inc (RBA) Historical

RB Global Inc (RBA)

100.16

-0.36

(-0.36%)

Closed April 26 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.57	-0.565869155167	100.73	101.24	99.19	95202	100.02920226	CS
4	-4.24	-4.06130268199	104.4	104.72	99.19	99324	101.29413559	CS
12	13.61	15.7250144425	86.55	105.42	85.34	141007	99.66164547	CS
26	13.4	15.4449054864	86.76	105.42	80.97	156116	92.05953558	CS
52	21.64	27.5598573612	78.52	105.42	68.8	245467	82.91924102	CS
156	21.33	27.0582265635	78.83	105.42	62.02	226022	79.6357148	CS
260	53.22	113.378781423	46.94	105.42	37.79	217219	73.53268427	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714081200	100.16	-0.36	-0.36	100.23	101.2	99.45	92781
1713994800	100.52	0.47	0.47	100.63	101.24	99.59	91286
1713908400	100.05	0.15	0.15	100.34	100.92	99.56	96310
1713822000	99.9	0.03	0.03	99.95	100.76	99.63	87683
1713562800	99.87	0.03	0.03	99.79	100.53	99.19	83387
1713476400	99.84	-0.94	-0.93	100.73	101.23	99.25	117344
1713390000	100.78	-0.53	-0.52	101.31	101.66	100.52	125665
1713303600	101.31	0.61	0.61	100.65	101.6	100.24	91972
1713217200	100.7	0.05	0.05	101.29	101.45	99.82	86625
1712958000	100.65	0.39	0.39	100.07	101.12	100.07	86285
1712871600	100.26	-0.75	-0.74	100.87	101.09	99.7	97171
1712785200	101.01	0.19	0.19	100.06	101.2	99.51	141665
1712698800	100.82	-0.49	-0.48	101.31	101.31	100	107074
1712612400	101.31	-0.19	-0.19	101.55	101.74	100.76	73294
1712353200	101.5	-1.1	-1.07	102.46	103.63	101.44	80473
1712266800	102.6	-0.36	-0.35	103.04	103.2	101.57	90578
1712180400	102.96	-0.24	-0.23	102.62	103.75	102.62	145391
1712094000	103.2	-0.89	-0.86	104	104.05	102.73	89062
1712007600	104.09	0.92	0.89	103.49	104.37	102.79	52607
1711662000	103.17	-0.94	-0.90	104.4	104.72	103.17	143288
1711575600	104.11	1.3	1.26	103.86	104.31	103.2	61268
1711489200	102.81	0.03	0.03	102.8	103.49	102.3	164625
1711402800	102.78	-1.92	-1.83	103.64	104.55	102.78	136617
1711143600	104.7	0.34	0.33	104.37	105.02	103.84	94125
1711057200	104.36	0.91	0.88	103.75	104.98	103.36	90675
1710970800	103.45	0.23	0.22	103.22	104.18	103	94525
1710884400	103.22	1.59	1.56	101.86	103.34	101.86	81559
1710798000	101.63	-0.25	-0.25	102.19	102.55	101.59	89521
1710538800	101.88	-0.77	-0.75	102.62	103.39	101.45	315190
1710452400	102.65	0.15	0.15	102.2	102.73	101.44	154556
1710366000	102.5	0.43	0.42	102.04	102.72	101.69	110140
1710279600	102.07	0.39	0.38	101.91	103.17	101.91	72383
1710193200	101.68	-0.31	-0.30	101.79	102.43	100.95	139736
1709937600	101.99	-0.07	-0.07	101.36	102.81	101.36	92549
1709851200	102.06	0.75	0.74	101.68	102.77	101.68	125902
1709764800	101.31	-1.86	-1.80	103.93	103.96	101.24	172009
1709678400	103.17	-0.21	-0.20	103.08	103.59	102.53	119355
1709592000	103.38	-0.61	-0.59	103.49	104.16	102.42	143624
1709332800	103.99	1.6	1.56	102.97	104.43	102.31	168309
1709246400	102.39	-1.05	-1.02	103.31	105.41	102.34	904329
1709160000	103.44	-0.46	-0.44	103.78	104.88	103.05	152294
1709073600	103.9	-0.22	-0.21	104.19	105.04	103.54	168194
1708987200	104.12	0.6	0.58	103.47	105.42	102.73	274677
1708728000	103.52	11.29	12.24	95	104.17	94.86	443601
1708641600	92.23	2.2	2.44	90.77	92.7	90.51	153009
1708555200	90.03	-1.56	-1.70	91.05	91.1	89.15	161572
1708468800	91.59	-1.39	-1.49	92.47	92.79	91.24	126185
1708123200	92.98	-0.25	-0.27	93.38	93.64	92.89	171060
1708036800	93.23	0.18	0.19	92.8	93.71	92.4	94881
1707950400	93.05	2.95	3.27	90.67	93.2	90.22	105983
1707864000	90.1	-1.59	-1.73	90.7	91.5	89.36	111759
1707777600	91.69	-0.79	-0.85	92.91	92.91	90.95	95113
1707518400	92.48	0.98	1.07	91.68	92.79	91.21	97542
1707432000	91.5	0.67	0.74	90.73	91.58	90.46	184034
1707345600	90.83	1.31	1.46	89.52	91.08	89.33	169756
1707259200	89.52	2.65	3.05	86.97	89.63	86.67	136651
1707172800	86.87	0.4	0.46	86.14	87.51	85.34	110253
1706913600	86.47	-0.46	-0.53	87.08	87.08	85.53	92321
1706827200	86.93	0.87	1.01	86.55	87.31	85.81	111387
1706740800	86.06	0.35	0.41	85.7	87.13	85.7	200159
1706654400	85.71	1.61	1.91	84.23	85.84	83.97	109115
1706568000	84.1	0.39	0.47	83.64	84.48	83.48	73872
1706308800	83.71	0.1	0.12	83.61	84.09	83.22	93529

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions