Dark

RBA
RB Global, Inc.
stock NYSE

At Close

Apr 15, 2026 3:59:58 PM EDT

103.76USD+0.406%(+0.42)1,005,675

97.20Bid 109.44Ask 12.24Spread

Pre-market

0.00USD-100.000%(-103.34)0

After-hours

Apr 15, 2026 4:03:30 PM EDT

104.00USD+0.231%(+0.24)2,241

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-15	103.5800	104.2100	103.0000	103.7600	+0.406%	1,005,675	0.000%
2026-04-14	103.3100	104.1000	102.8300	103.3400	+0.311%	669,046	+0.406%
2026-04-13	103.1800	104.4100	102.1100	103.0200	-0.271%	1,302,850	+0.718%
2026-04-10	100.0400	103.3100	98.9200	103.3000	+3.414%	1,707,949	+0.445%
2026-04-09	99.2600	100.0400	98.5100	99.8900	+0.080%	863,751	+3.874%
2026-04-08	100.2700	101.5700	99.5600	99.8100	+2.087%	1,318,722	+3.958%
2026-04-07	97.6300	98.3950	96.8650	97.7700	-0.112%	823,543	+6.127%
2026-04-06	98.0400	98.7500	97.6423	97.8800	-0.468%	699,287	+6.007%
2026-04-02	95.3600	98.7400	95.3600	98.3400	+1.801%	832,987	+5.511%
2026-04-01	96.2100	96.8800	94.9450	96.6000	+0.782%	1,160,960	+7.412%
2026-03-31	95.7600	96.7500	93.5800	95.8500	+1.515%	1,530,399	+8.252%
2026-03-30	95.7700	95.9800	93.8800	94.4200	-0.201%	1,090,664	+9.892%
2026-03-27	97.3400	97.7500	94.3800	94.6100	-3.577%	1,666,501	+9.671%
2026-03-26	96.7600	98.7100	96.4300	98.1200	+0.667%	1,210,096	+5.748%
2026-03-25	97.3600	98.5100	95.1950	97.4700	+1.068%	992,086	+6.453%
2026-03-24	95.5900	96.8400	95.2300	96.4400	-0.802%	715,010	+7.590%
2026-03-23	96.7600	98.9000	95.7300	97.2200	+2.358%	1,254,428	+6.727%
2026-03-20	95.9400	96.9100	94.4700	94.9800	-0.897%	2,259,449	+9.244%
2026-03-19	96.7200	97.1600	95.1100	95.8400	-1.338%	1,079,970	+8.264%
2026-03-18	99.4200	99.6700	96.9700	97.1400	-2.870%	952,373	+6.815%
2026-03-17	99.5700	101.1800	99.5500	100.0100	+0.990%	760,132	+3.750%
2026-03-16	100.3300	101.0900	98.9900	99.0300	+0.355%	1,355,791	+4.776%
2026-03-13	97.9500	99.2300	97.3000	98.6800	+0.786%	819,708	+5.148%
2026-03-12	101.7200	102.5600	97.8800	97.9100	-4.235%	1,057,162	+5.975%
2026-03-11	102.4300	103.9299	101.3300	102.2400	-1.064%	662,457	+1.487%
2026-03-10	105.2300	105.3500	102.1600	103.3400	-2.316%	1,217,323	+0.406%
2026-03-09	106.4400	106.4400	103.5600	105.7900	+1.536%	1,318,593	-1.919%
2026-03-06	106.4700	106.4800	103.0800	104.1900	-2.077%	1,473,866	-0.413%
2026-03-05	102.7900	106.5400	102.4150	106.4000	+3.031%	1,763,202	-2.481%
2026-03-04	100.7700	103.3400	100.0300	103.2700	+2.736%	1,629,914	+0.474%
2026-03-03	98.4900	100.8600	97.8400	100.5200	+0.389%	1,358,160	+3.223%
2026-03-02	100.8400	100.9500	99.0850	100.1300	-0.822%	1,007,176	+3.625%
2026-02-27	100.6300	101.9050	99.5800	100.9600	-0.835%	1,302,740	+2.773%
2026-02-26	99.2900	102.1200	98.4300	101.8100	+2.838%	1,176,305	+1.915%
2026-02-25	98.8700	99.6300	97.4500	99.0000	+2.114%	1,740,797	+4.808%
2026-02-24	98.2700	99.0700	96.2100	96.9500	-1.423%	1,666,198	+7.024%
2026-02-23	102.3400	102.6950	98.2500	98.3500	-4.856%	2,199,398	+5.501%
2026-02-20	102.8000	104.4100	102.1450	103.3700	-0.309%	1,700,025	+0.377%
2026-02-19	106.5300	106.7080	102.1700	103.6900	-3.517%	2,271,737	+0.068%
2026-02-18	113.1500	115.1800	106.3900	107.4700	+3.257%	2,880,211	-3.452%
2026-02-17	102.0000	104.7000	100.5900	104.0800	+2.039%	2,881,161	-0.307%
2026-02-13	101.0900	102.5600	99.4100	102.0000	+1.000%	2,624,013	+1.725%
2026-02-12	113.4300	114.4750	97.7300	100.9900	-11.319%	6,086,413	+2.743%
2026-02-11	119.3300	119.3300	113.6600	113.8800	-4.415%	2,311,079	-8.887%
2026-02-10	117.9300	119.3000	117.5600	119.1400	+1.112%	839,487	-12.909%
2026-02-09	117.7900	118.7200	117.0500	117.8300	+0.102%	1,074,002	-11.941%
2026-02-06	116.1900	117.8600	115.7700	117.7100	+2.374%	1,447,057	-11.851%
2026-02-05	117.1100	117.1400	114.2400	114.9800	-0.862%	1,304,511	-9.758%
2026-02-04	114.6700	116.1700	114.0700	115.9800	+1.142%	913,509	-10.536%
2026-02-03	114.0400	114.7000	112.6900	114.6700	+0.403%	988,541	-9.514%
2026-02-02	114.0300	114.4800	112.5800	114.2100	+0.564%	1,108,776	-9.150%
2026-01-30	113.7600	114.3200	112.7500	113.5700	-1.201%	1,453,691	-8.638%
2026-01-29	116.9500	116.9500	113.4900	114.9500	-0.956%	1,190,207	-9.735%
2026-01-28	116.9400	117.2950	114.7050	116.0600	-1.141%	1,920,343	-10.598%
2026-01-27	116.9900	117.7000	115.8888	117.4000	+0.359%	949,980	-11.618%
2026-01-26	116.0000	117.0300	114.5800	116.9800	+1.211%	827,008	-11.301%
2026-01-23	116.2900	116.3700	114.5250	115.5800	-0.764%	1,131,654	-10.227%
2026-01-22	116.2300	117.7300	116.0100	116.4700	+0.840%	1,847,153	-10.913%
2026-01-21	113.5000	115.9300	113.5000	115.5000	+1.987%	1,455,326	-10.165%
2026-01-20	112.1300	113.4500	111.9000	113.2500	+0.319%	1,222,564	-8.380%
2026-01-16	111.6200	113.7900	111.3300	112.8900	+1.047%	1,738,407	-8.088%
2026-01-15	110.8800	112.2800	110.2650	111.7200	+0.767%	1,771,128	-7.125%
2026-01-14	110.7500	112.6200	110.3800	110.8700	+0.018%	1,901,202	-6.413%
2026-01-13	110.6300	111.1500	108.8400	110.8500	-0.171%	2,038,417	-6.396%
2026-01-12	108.6900	111.2600	108.6376	111.0400	+1.694%	700,219	-6.556%
2026-01-09	107.8200	109.5200	107.8200	109.1900	+1.242%	753,912	-4.973%
2026-01-08	105.9100	108.4850	105.9100	107.8500	+1.621%	974,821	-3.792%
2026-01-07	107.3400	107.3400	104.3500	106.1300	-0.850%	1,276,925	-2.233%
2026-01-06	104.5000	107.4700	103.8129	107.0400	+2.225%	1,080,589	-3.064%
2026-01-05	102.4200	105.6050	101.4500	104.7100	+1.375%	3,704,537	-0.907%
2026-01-02	102.9600	103.7500	102.3900	103.2900	+0.408%	518,727	+0.455%
2025-12-31	104.7100	104.8000	102.8600	102.8700	-1.776%	741,211	+0.865%
2025-12-30	105.1300	105.9700	104.7000	104.7300	-0.880%	697,960	-0.926%
2025-12-29	105.4600	106.0100	105.2100	105.6600	+0.237%	571,549	-1.798%
2025-12-26	105.3300	105.6300	104.8600	105.4100	-0.076%	316,421	-1.565%
2025-12-24	105.2600	106.0050	105.0000	105.4900	+0.095%	339,264	-1.640%
2025-12-23	105.9700	106.4300	104.8500	105.3900	-0.303%	818,396	-1.547%
2025-12-22	104.2000	106.0400	103.9600	105.7100	+1.498%	1,328,289	-1.845%
2025-12-19	104.3000	104.9700	104.1200	104.1500	-0.259%	1,412,050	-0.374%
2025-12-18	104.3200	105.4700	104.2000	104.4200	+0.385%	893,546	-0.632%
2025-12-17	104.1800	104.8800	103.1900	104.0200	-0.163%	1,411,887	-0.250%
2025-12-16	102.6300	104.5200	102.5350	104.1900	+1.392%	1,394,381	-0.413%
2025-12-15	104.0800	104.4300	102.2800	102.7600	-1.145%	627,820	+0.973%
2025-12-12	105.5900	105.5900	103.3100	103.9500	-1.122%	1,209,192	-0.183%
2025-12-11	102.7100	105.2700	102.4100	105.1300	+2.506%	1,611,785	-1.303%
2025-12-10	99.1000	102.6400	98.9300	102.5600	+3.585%	1,537,396	+1.170%
2025-12-09	99.8600	100.3900	98.8350	99.0100	-0.672%	922,340	+4.797%
2025-12-08	99.5100	100.4700	99.1800	99.6800	+0.050%	761,404	+4.093%
2025-12-05	98.1900	99.7000	97.5100	99.6300	+1.529%	716,076	+4.145%
2025-12-04	98.4100	99.2000	97.8800	98.1300	-0.051%	511,376	+5.737%
2025-12-03	97.9100	98.4200	97.3200	98.1800	+0.450%	654,636	+5.683%
2025-12-02	98.4400	98.5400	97.5900	97.7400	-0.458%	804,231	+6.159%
2025-12-01	97.6000	99.0900	97.3000	98.1900	-0.010%	916,481	+5.673%
2025-11-28	98.2600	99.0600	97.8300	98.2000	+0.399%	387,199	+5.662%
2025-11-26	97.4400	98.5100	97.2849	97.8100	+0.318%	711,482	+6.083%
2025-11-25	95.5100	97.6200	95.5100	97.5000	+2.073%	930,191	+6.421%
2025-11-24	96.3300	96.6100	95.4000	95.5200	-0.727%	1,097,554	+8.626%
2025-11-21	96.3600	96.7750	95.0850	96.2200	+0.208%	1,606,383	+7.836%
2025-11-20	97.8000	98.6000	95.7000	96.0200	-1.709%	1,113,655	+8.061%
2025-11-19	97.7600	98.2000	97.1600	97.6900	-0.092%	762,348	+6.214%
2025-11-18	98.3400	99.2900	97.1550	97.7800	-0.842%	974,295	+6.116%
2025-11-17	100.9900	101.1300	98.5000	98.6100	-2.914%	1,022,967	+5.223%
2025-11-14	100.5300	101.8900	100.5200	101.5700	+0.864%	1,369,209	+2.156%
2025-11-13	101.7200	102.3200	100.6000	100.7000	-1.226%	1,116,025	+3.039%
2025-11-12	100.5000	102.3500	100.3600	101.9500	+1.413%	1,162,553	+1.775%
2025-11-11	100.8700	100.9600	99.8800	100.5300	-0.199%	820,306	+3.213%
2025-11-10	100.6400	101.4200	99.9250	100.7300	+0.329%	916,636	+3.008%
2025-11-07	97.0200	101.4300	96.8400	100.4000	+4.355%	1,758,910	+3.347%
2025-11-06	97.3600	97.5200	95.3100	96.2100	-1.454%	1,321,179	+7.847%
2025-11-05	98.4200	99.2500	97.4650	97.6300	-1.074%	955,151	+6.279%
2025-11-04	97.6900	98.7900	96.2500	98.6900	+1.356%	1,165,926	+5.137%
2025-11-03	98.7800	99.4500	96.9100	97.3700	-1.865%	1,617,109	+6.563%
2025-10-31	100.1200	100.5000	98.6900	99.2200	-1.244%	1,251,644	+4.576%
2025-10-30	99.7900	100.8600	99.5200	100.4700	+0.631%	872,347	+3.275%
2025-10-29	102.4400	102.8850	99.5050	99.8400	-3.275%	965,206	+3.926%
2025-10-28	103.1400	105.1100	102.9000	103.2200	+1.765%	1,864,696	+0.523%
2025-10-27	101.7900	102.6250	101.2400	101.4300	-0.324%	1,073,077	+2.297%
2025-10-24	102.4300	102.6650	101.6700	101.7600	-0.029%	960,708	+1.965%
2025-10-23	100.2500	101.9100	99.6400	101.7900	+1.739%	965,400	+1.935%
2025-10-22	100.0000	101.0900	99.7300	100.0500	+0.170%	909,670	+3.708%
2025-10-21	99.5300	100.5300	99.0600	99.8800	+0.170%	797,980	+3.885%
2025-10-20	99.2900	99.7400	98.2450	99.7100	+0.707%	1,210,462	+4.062%
2025-10-17	100.4300	100.4300	97.9060	99.0100	-1.325%	1,848,867	+4.797%
2025-10-16	105.2900	105.2900	99.8950	100.3400	-4.556%	1,682,487	+3.408%
2025-10-15	106.0400	106.3900	105.0400	105.1300	-0.624%	1,142,254	-1.303%
2025-10-14	104.5500	106.0000	103.8600	105.7900	+0.704%	1,023,380	-1.919%
2025-10-13	103.8200	105.0500	103.8000	105.0500	+1.010%	674,235	-1.228%
2025-10-10	104.3500	105.2600	103.7400	104.0000	+0.251%	745,660	-0.231%
2025-10-09	106.1500	106.1500	103.0950	103.7400	-1.845%	1,107,359	+0.019%
2025-10-08	106.1000	106.3055	105.0200	105.6900	-0.066%	710,759	-1.826%
2025-10-07	107.5400	107.9256	105.5300	105.7600	-1.609%	791,534	-1.891%
2025-10-06	108.5100	109.0800	106.8800	107.4900	-0.839%	766,284	-3.470%
2025-10-03	107.9000	108.6150	107.6000	108.4000	+0.463%	785,249	-4.280%
2025-10-02	107.2500	108.8050	106.5400	107.9000	+0.372%	1,287,043	-3.837%
2025-10-01	108.3500	108.6150	107.2100	107.5000	-0.794%	1,096,278	-3.479%
2025-09-30	107.2300	108.3700	106.6400	108.3600	+0.809%	1,323,430	-4.245%
2025-09-29	107.8900	107.8900	106.2600	107.4900	+0.047%	1,051,928	-3.470%
2025-09-26	109.1900	109.4650	106.5300	107.4400	-1.449%	1,689,487	-3.425%
2025-09-25	110.7000	110.7000	108.8600	109.0200	-1.518%	798,898	-4.825%
2025-09-24	112.7000	113.4400	110.1550	110.7000	-1.809%	1,134,797	-6.269%
2025-09-23	114.8300	114.9100	112.6600	112.7400	-1.812%	1,237,809	-7.965%
2025-09-22	118.5300	118.5500	114.4000	114.8200	-3.431%	1,797,769	-9.632%
2025-09-19	118.5800	119.5810	117.9100	118.9000	+0.865%	2,583,909	-12.733%
2025-09-18	118.1100	118.8100	117.5900	117.8800	-0.203%	740,345	-11.978%
2025-09-17	117.7100	118.9090	117.5450	118.1200	+0.536%	1,560,870	-12.157%
2025-09-16	116.4700	117.6800	116.1200	117.4900	+0.642%	1,204,866	-11.686%
2025-09-15	117.4800	118.0300	116.6700	116.7400	-0.350%	958,251	-11.119%
2025-09-12	118.1500	118.2300	116.9700	117.1500	-1.314%	949,227	-11.430%
2025-09-11	116.3400	118.7900	116.1100	118.7100	+2.169%	1,344,632	-12.594%
2025-09-10	116.0500	116.8700	116.0300	116.1900	-0.095%	1,417,967	-10.698%
2025-09-09	115.4700	116.3200	115.0350	116.3000	+0.614%	703,190	-10.782%
2025-09-08	115.1300	115.7600	113.6900	115.5900	+0.469%	1,046,641	-10.234%
2025-09-05	116.2400	116.2400	114.1900	115.0500	-0.845%	1,034,494	-9.813%
2025-09-04	114.5200	116.2700	114.2900	116.0300	+1.151%	643,668	-10.575%
2025-09-03	115.6600	115.9200	114.1800	114.7100	-0.821%	973,874	-9.546%
2025-09-02	113.8300	116.6400	113.0500	115.6600	+0.978%	1,663,953	-10.289%
2025-08-29	114.7600	114.7600	113.8300	114.5400	-0.079%	805,743	-9.412%
2025-08-28	115.7000	115.7000	114.1000	114.6300	-0.925%	790,767	-9.483%
2025-08-27	115.5100	116.6600	115.3400	115.7000	-0.069%	646,807	-10.320%
2025-08-26	115.2300	116.0400	115.2300	115.7800	+0.635%	590,822	-10.382%
2025-08-25	116.0800	116.9100	114.9600	115.0500	-1.134%	621,680	-9.813%
2025-08-22	116.5600	117.4700	115.6850	116.3700	+0.588%	484,748	-10.836%
2025-08-21	114.9000	115.7900	114.5000	115.6900	+0.478%	490,549	-10.312%
2025-08-20	115.5300	115.5300	113.8500	115.1400	+0.226%	643,291	-9.884%
2025-08-19	115.1600	116.1650	114.6300	114.8800	-0.425%	595,365	-9.680%
2025-08-18	115.6100	115.6900	114.8000	115.3700	+0.409%	1,409,472	-10.063%
2025-08-15	117.9000	117.9000	114.7200	114.9000	-2.154%	1,221,840	-9.695%
2025-08-14	117.8100	118.0700	116.8200	117.4300	-0.500%	1,024,564	-11.641%
2025-08-13	117.0600	118.2300	116.3200	118.0200	+1.209%	1,657,783	-12.083%
2025-08-12	117.2000	117.3900	114.8500	116.6100	-0.614%	1,616,303	-11.020%
2025-08-11	115.0000	117.7600	114.1100	117.3300	+2.822%	1,683,214	-11.566%
2025-08-08	111.4200	114.4450	110.6900	114.1100	+2.793%	1,827,769	-9.070%
2025-08-07	111.2200	113.3700	109.1600	111.0100	+2.050%	2,018,699	-6.531%
2025-08-06	110.0600	110.1100	107.9000	108.7800	-0.730%	1,522,796	-4.615%
2025-08-05	110.0000	110.4900	109.4400	109.5800	-0.228%	727,715	-5.311%
2025-08-04	108.5800	110.4100	108.4900	109.8300	+1.450%	538,046	-5.527%
2025-08-01	107.6300	108.3700	106.6550	108.2600	0.000%	636,140	-4.157%
2025-07-31	108.6400	109.1700	108.0100	108.2600	-0.267%	933,732	-4.157%
2025-07-30	108.3800	109.2050	108.0040	108.5500	+0.046%	784,448	-4.413%
2025-07-29	108.7900	109.1100	107.9900	108.5000	+0.018%	874,675	-4.369%
2025-07-28	109.4100	109.4100	108.3850	108.4800	-0.559%	615,217	-4.351%
2025-07-25	108.7900	109.3000	108.3900	109.0900	+0.377%	430,183	-4.886%
2025-07-24	108.5700	109.0100	107.9100	108.6800	+0.212%	521,387	-4.527%
2025-07-23	107.4700	108.8400	106.9600	108.4500	+1.053%	891,505	-4.325%
2025-07-22	107.9100	108.1600	106.7000	107.3200	-0.547%	1,114,222	-3.317%
2025-07-21	110.1600	110.1600	107.8700	107.9100	-1.927%	656,205	-3.846%
2025-07-18	110.5400	111.7050	109.7300	110.0300	-0.290%	1,041,186	-5.698%
2025-07-17	108.8200	110.4100	108.8200	110.3500	+0.951%	759,714	-5.972%
2025-07-16	107.8900	109.4200	107.1200	109.3100	+1.420%	1,102,884	-5.077%
2025-07-15	109.9100	109.9100	107.7700	107.7800	-1.714%	1,030,311	-3.730%
2025-07-14	107.9800	111.0700	107.9800	109.6600	+1.387%	1,226,172	-5.380%
2025-07-11	107.4500	108.8300	106.8700	108.1600	+0.436%	1,019,120	-4.068%
2025-07-10	105.7500	108.0800	105.7500	107.6900	+1.748%	743,710	-3.649%
2025-07-09	104.8300	105.9000	104.1800	105.8400	+1.089%	592,441	-1.965%
2025-07-08	105.6900	105.9600	103.5600	104.7000	-0.843%	938,636	-0.898%
2025-07-07	105.7400	105.9700	104.8850	105.5900	-0.019%	1,168,337	-1.733%
2025-07-03	105.4600	105.8400	104.8150	105.6100	+0.180%	677,610	-1.752%
2025-07-02	105.7000	106.3800	104.5100	105.4200	-0.425%	1,004,981	-1.575%
2025-07-01	106.0800	106.6300	105.2000	105.8700	-0.301%	601,607	-1.993%
2025-06-30	105.8100	106.2800	104.8350	106.1900	+0.511%	758,075	-2.288%
2025-06-27	105.7200	106.7300	105.1250	105.6500	+0.247%	1,232,517	-1.789%
2025-06-26	105.0200	106.2150	103.2200	105.3900	+0.697%	711,894	-1.547%
2025-06-25	105.9000	106.1300	104.3450	104.6600	-0.900%	1,290,777	-0.860%
2025-06-24	105.3400	106.0890	104.2950	105.6100	+1.266%	1,150,299	-1.752%
2025-06-23	104.6400	104.6800	102.3750	104.2900	-0.506%	1,360,071	-0.508%
2025-06-20	105.6000	106.5000	104.7100	104.8200	+0.201%	1,783,948	-1.011%
2025-06-18	104.9300	105.6600	104.5600	104.6100	-0.305%	570,550	-0.813%
2025-06-17	106.3200	106.5900	104.8800	104.9300	-1.677%	875,459	-1.115%
2025-06-16	106.6800	107.8900	106.4760	106.7200	+0.395%	810,891	-2.774%
2025-06-13	106.4600	107.4000	105.9200	106.3000	-0.960%	817,155	-2.389%
2025-06-12	107.3400	108.1100	107.1850	107.3300	-0.205%	674,209	-3.326%
2025-06-11	106.2300	107.6300	106.0100	107.5500	+1.071%	711,601	-3.524%
2025-06-10	106.1700	106.5900	105.5150	106.4100	+0.235%	1,128,095	-2.490%
2025-06-09	105.3400	106.5700	104.5000	106.1600	+0.980%	1,352,733	-2.261%
2025-06-06	106.4100	106.7300	105.0200	105.1300	-0.124%	961,945	-1.303%
2025-06-05	104.4500	105.5000	104.1200	105.2600	+0.959%	1,027,789	-1.425%
2025-06-04	105.5700	105.9400	104.2500	104.2600	-1.194%	850,439	-0.480%
2025-06-03	104.9200	105.8800	104.5700	105.5200	+0.247%	664,606	-1.668%
2025-06-02	104.7100	105.3000	103.6400	105.2600	-0.038%	855,795	-1.425%
2025-05-30	103.8700	105.4100	103.4800	105.3000	+1.367%	1,293,776	-1.462%
2025-05-29	104.5600	104.9400	103.1800	103.8800	-0.991%	916,990	-0.116%
2025-05-28	104.6600	104.9900	104.1400	104.9200	+0.172%	2,225,799	-1.106%
2025-05-27	107.4600	107.6550	104.5750	104.7400	-2.277%	2,089,999	-0.936%
2025-05-23	107.4400	108.1950	106.8300	107.1800	-1.253%	983,199	-3.191%
2025-05-22	107.6100	108.9300	107.4300	108.5400	+0.547%	1,067,717	-4.404%
2025-05-21	108.9100	109.2500	107.8500	107.9500	-1.009%	946,070	-3.881%
2025-05-20	108.4800	109.1100	107.9400	109.0500	+0.396%	1,081,584	-4.851%
2025-05-19	107.5600	108.7750	107.5300	108.6200	+0.397%	817,451	-4.474%
2025-05-16	106.7300	108.3000	106.6100	108.1900	+1.216%	1,145,156	-4.095%
2025-05-15	105.5500	107.2000	105.5500	106.8900	+1.308%	1,044,258	-2.928%
2025-05-14	104.5000	105.9000	103.5300	105.5100	+0.754%	956,779	-1.659%
2025-05-13	104.5100	105.2800	103.6400	104.7200	+0.528%	828,359	-0.917%
2025-05-12	107.1700	107.9900	104.0400	104.1700	-1.671%	1,334,476	-0.394%
2025-05-09	104.8600	106.1300	104.3800	105.9400	+1.078%	1,582,502	-2.058%
2025-05-08	102.8600	106.4300	100.4700	104.8100	+2.484%	2,490,075	-1.002%
2025-05-07	102.1100	103.5000	101.7500	102.2700	+0.373%	2,543,379	+1.457%
2025-05-06	100.7000	101.9800	100.3700	101.8900	+0.404%	1,245,864	+1.835%
2025-05-05	102.3800	102.5200	101.2250	101.4800	-1.005%	786,665	+2.247%
2025-05-02	101.6800	102.8500	101.2400	102.5100	+2.561%	1,611,899	+1.219%
2025-05-01	100.3000	101.9900	98.6400	99.9500	-0.745%	1,307,264	+3.812%
2025-04-30	98.8300	100.8200	97.4100	100.7000	+1.563%	1,770,277	+3.039%
2025-04-29	98.2600	99.8700	97.9900	99.1500	+0.405%	853,395	+4.650%
2025-04-28	99.0100	99.1500	98.1700	98.7500	-0.232%	878,363	+5.073%
2025-04-25	98.4200	99.0000	97.4550	98.9800	+0.253%	610,641	+4.829%
2025-04-24	98.2400	99.3600	97.7900	98.7300	+0.499%	673,633	+5.095%
2025-04-23	98.4900	99.4550	97.6100	98.2400	+1.310%	732,517	+5.619%
2025-04-22	95.6700	97.1450	95.6400	96.9700	+2.170%	948,500	+7.002%
2025-04-21	96.8400	97.0650	94.0000	94.9100	-2.536%	736,196	+9.325%
2025-04-17	96.8000	97.9600	96.6950	97.3800	+0.828%	835,273	+6.552%
2025-04-16	96.9300	98.0200	95.4700	96.5800	-1.035%	868,012	+7.434%
2025-04-15	98.2000	98.5800	97.2400	97.5900	-0.256%	515,875	+6.322%
2025-04-14	98.3600	98.4200	96.6850	97.8400	+0.741%	1,035,797	+6.051%
2025-04-11	94.3200	97.1600	94.0800	97.1200	+2.458%	1,111,977	+6.837%
2025-04-10	94.9600	95.9550	92.2100	94.7900	-1.363%	968,414	+9.463%
2025-04-09	88.6700	96.1200	88.0800	96.1000	+7.207%	2,231,885	+7.971%
2025-04-08	93.4800	94.0200	88.0800	89.6400	-1.016%	1,346,072	+15.752%
2025-04-07	88.9700	94.0900	87.8700	90.5600	-1.362%	1,535,095	+14.576%
2025-04-04	95.4800	95.6150	91.3950	91.8100	-6.355%	1,251,234	+13.016%
2025-04-03	98.4100	100.3950	97.8000	98.0400	-2.873%	1,284,269	+5.834%
2025-04-02	99.6400	101.2700	99.6400	100.9400	+0.568%	1,000,870	+2.794%
2025-04-01	100.3500	101.0550	99.2000	100.3700	+0.070%	805,715	+3.378%
2025-03-31	97.0900	101.1000	96.7100	100.3000	+2.462%	1,610,070	+3.450%
2025-03-28	99.7900	99.8900	97.6500	97.8900	-2.393%	632,336	+5.997%
2025-03-27	100.1400	100.4550	98.9200	100.2900	-0.010%	1,012,554	+3.460%
2025-03-26	101.0000	101.5000	99.8650	100.3000	-0.219%	524,848	+3.450%
2025-03-25	99.8000	100.9050	99.4900	100.5200	+0.420%	868,873	+3.223%
2025-03-24	99.3100	100.9000	99.3100	100.1000	+1.152%	894,166	+3.656%
2025-03-21	98.0000	99.2900	96.9000	98.9600	+0.091%	2,246,245	+4.850%
2025-03-20	98.0200	99.3600	97.3900	98.8700	-0.363%	707,915	+4.946%
2025-03-19	97.8100	99.6200	97.3300	99.2300	+2.025%	849,848	+4.565%
2025-03-18	97.2400	98.0150	96.8700	97.2600	-0.735%	1,034,767	+6.683%
2025-03-17	96.0200	98.3200	95.7450	97.9800	+2.265%	2,961,870	+5.899%
2025-03-14	94.8700	96.1800	94.4200	95.8100	+1.461%	1,946,319	+8.298%
2025-03-13	97.1600	97.7800	94.4000	94.4300	-3.248%	1,031,612	+9.880%
2025-03-12	98.4900	98.9700	97.3100	97.6000	-0.884%	978,462	+6.311%
2025-03-11	99.1600	100.2200	98.3700	98.4700	-1.045%	1,621,902	+5.372%
2025-03-10	100.4300	101.0484	98.8900	99.5100	-1.835%	886,218	+4.271%
2025-03-07	99.2100	101.8650	98.4300	101.3700	+1.726%	980,084	+2.358%
2025-03-06	100.0000	101.5500	98.9200	99.6500	-0.539%	974,122	+4.124%
2025-03-05	101.1900	101.4300	99.8600	100.1900	-0.467%	864,842	+3.563%
2025-03-04	102.0700	102.4300	100.2350	100.6600	-1.996%	1,079,500	+3.080%
2025-03-03	102.3000	104.2000	102.1800	102.7100	+0.322%	1,024,554	+1.022%
2025-02-28	100.5300	102.5300	100.3490	102.3800	+1.942%	1,341,778	+1.348%
2025-02-27	100.5700	101.3700	100.1900	100.4300	+0.100%	792,516	+3.316%
2025-02-26	101.1600	101.9200	99.9000	100.3300	-1.006%	1,077,568	+3.419%
2025-02-25	102.7500	103.7100	101.1000	101.3500	-1.449%	976,358	+2.378%
2025-02-24	102.7300	104.6600	102.6150	102.8400	+0.244%	1,457,980	+0.895%
2025-02-21	103.5200	104.3600	101.3700	102.5900	-0.898%	1,216,456	+1.140%
2025-02-20	104.1000	104.2900	102.5800	103.5200	-1.146%	1,220,422	+0.232%
2025-02-19	106.2100	106.9000	103.4400	104.7200	+8.451%	3,676,056	-0.917%
2025-02-18	96.2800	96.9000	95.4300	96.5600	+0.270%	1,954,298	+7.457%
2025-02-14	95.5400	96.6400	95.2000	96.3000	+0.396%	1,102,303	+7.747%
2025-02-13	94.5700	95.9600	93.9050	95.9200	+2.043%	802,560	+8.173%
2025-02-12	92.9600	94.1400	92.3100	94.0000	+0.213%	567,398	+10.383%
2025-02-11	92.9000	93.8300	92.1200	93.8000	+0.353%	866,260	+10.618%
2025-02-10	93.0000	94.9300	92.7400	93.4700	+0.809%	1,135,674	+11.009%
2025-02-07	91.8700	93.0050	91.6000	92.7200	+1.234%	733,355	+11.907%
2025-02-06	89.3800	91.5900	89.3800	91.5900	+2.783%	887,926	+13.287%
2025-02-05	88.9500	90.0000	88.9300	89.1100	+0.644%	701,408	+16.440%
2025-02-04	89.3100	89.3100	88.0600	88.5400	+0.068%	559,106	+17.190%
2025-02-03	87.5200	89.5300	86.6800	88.4800	-1.118%	846,847	+17.269%
2025-01-31	91.1700	91.2650	89.3050	89.4800	-1.703%	2,936,880	+15.959%
2025-01-30	91.0800	91.5900	90.3100	91.0300	+0.730%	930,103	+13.984%
2025-01-29	90.4700	90.9100	89.6500	90.3700	0.000%	1,088,321	+14.817%
2025-01-28	91.1900	91.8000	89.8900	90.3700	-1.051%	927,136	+14.817%
2025-01-27	89.6900	91.3500	89.6050	91.3300	+1.040%	831,425	+13.610%
2025-01-24	89.6300	90.6000	89.6200	90.3900	+0.567%	661,587	+14.791%
2025-01-23	89.5300	90.2700	89.2200	89.8800	-0.044%	616,650	+15.443%
2025-01-22	90.9200	91.1300	89.4400	89.9200	-1.024%	882,328	+15.391%
2025-01-21	89.7200	90.9000	89.3600	90.8500	+1.793%	1,642,379	+14.210%
2025-01-17	89.6600	89.9300	89.0550	89.2500	-0.657%	404,848	+16.258%
2025-01-16	89.7700	90.1000	89.1700	89.8400	+0.234%	945,344	+15.494%
2025-01-15	90.5400	90.9200	89.3300	89.6300	+0.179%	1,054,754	+15.765%
2025-01-14	90.0300	90.6100	88.7300	89.4700	+0.089%	1,109,580	+15.972%
2025-01-13	88.0300	89.4400	87.9256	89.3900	+0.687%	715,113	+16.076%
2025-01-10	89.1000	89.6600	88.5900	88.7800	-1.749%	516,161	+16.873%
2025-01-08	90.0200	90.4200	89.1100	90.3600	+0.691%	477,400	+14.830%
2025-01-07	91.8900	91.9400	89.5700	89.7400	-1.827%	578,629	+15.623%
2025-01-06	92.7500	93.2250	91.3700	91.4100	-0.878%	696,150	+13.511%
2025-01-03	90.5000	92.6600	90.4000	92.2200	+2.081%	704,013	+12.514%
2025-01-02	90.6600	91.3700	89.7300	90.3400	+0.144%	542,319	+14.855%
2024-12-31	90.6200	91.0800	89.9000	90.2100	-0.188%	455,903	+15.021%
2024-12-30	89.9300	92.1100	89.2300	90.3800	-0.517%	502,618	+14.804%
2024-12-27	90.5000	91.4500	90.1900	90.8500	-0.678%	457,046	+14.210%
2024-12-26	90.6400	92.0200	90.6400	91.4700	+0.605%	513,317	+13.436%
2024-12-24	90.3000	91.0200	90.2100	90.9200	+0.675%	180,439	+14.122%
2024-12-23	90.3000	90.8100	90.1300	90.3100	-0.221%	555,638	+14.893%
2024-12-20	90.6300	91.6600	90.3800	90.5100	-0.385%	1,506,435	+14.639%
2024-12-19	91.4300	92.2000	90.6600	90.8600	+0.033%	1,119,603	+14.198%
2024-12-18	93.5300	93.6300	90.8200	90.8300	-2.980%	744,947	+14.235%
2024-12-17	94.6400	94.8200	93.3300	93.6200	-1.463%	931,016	+10.831%
2024-12-16	94.8700	95.4750	94.2700	95.0100	+0.148%	827,524	+9.210%
2024-12-13	95.5400	95.9550	94.4450	94.8700	-0.764%	406,174	+9.371%
2024-12-12	96.1600	96.3400	95.1500	95.6000	-0.427%	453,158	+8.536%
2024-12-11	96.4400	96.8500	95.7900	96.0100	-0.146%	594,307	+8.072%
2024-12-10	97.2200	97.3200	95.6400	96.1500	-1.253%	522,531	+7.915%
2024-12-09	96.8900	97.5900	96.3700	97.3700	+0.547%	783,857	+6.563%
2024-12-06	97.9500	98.0500	96.6900	96.8400	-0.769%	466,168	+7.146%
2024-12-05	98.2300	98.5400	97.5500	97.5900	-0.611%	427,720	+6.322%
2024-12-04	97.7100	98.9400	97.3000	98.1900	+0.728%	1,204,939	+5.673%
2024-12-03	97.2400	98.1600	96.5700	97.4800	+0.350%	1,552,629	+6.442%
2024-12-02	98.0500	98.3950	96.2000	97.1400	-0.634%	1,375,696	+6.815%
2024-11-29	98.1000	98.5500	97.7400	97.7600	+0.082%	288,585	+6.137%
2024-11-27	98.1200	98.1200	96.8250	97.6800	-0.112%	584,156	+6.224%
2024-11-26	97.5800	98.8200	96.8700	97.7900	-0.721%	770,709	+6.105%
2024-11-25	98.2300	99.7900	98.1100	98.5000	+0.705%	1,051,163	+5.340%
2024-11-22	95.9800	97.8300	95.6250	97.8100	+2.591%	1,118,791	+6.083%
2024-11-21	94.2500	95.6500	93.4400	95.3400	+1.707%	702,794	+8.832%
2024-11-20	93.6100	93.7700	92.7350	93.7400	+0.150%	479,489	+10.689%
2024-11-19	93.2100	94.4600	92.0100	93.6000	-0.563%	914,501	+10.855%
2024-11-18	92.6700	94.7000	92.2500	94.1300	+1.477%	1,217,956	+10.231%
2024-11-15	91.7300	93.8500	91.7300	92.7600	+0.433%	945,298	+11.859%
2024-11-14	91.4500	92.8800	91.0900	92.3600	+1.316%	943,339	+12.343%
2024-11-13	93.5500	93.5500	90.8900	91.1600	-1.841%	688,622	+13.822%
2024-11-12	93.3500	93.9860	92.5500	92.8700	-0.886%	611,787	+11.726%
2024-11-11	92.4600	94.8500	92.3100	93.7000	+2.003%	1,483,635	+10.736%
2024-11-08	86.5600	93.1850	85.5500	91.8600	+2.821%	1,526,809	+12.954%
2024-11-07	89.7500	89.9100	88.4500	89.3400	-0.011%	750,311	+16.141%
2024-11-06	88.0000	89.5700	86.7200	89.3500	+3.140%	844,877	+16.128%
2024-11-05	85.6800	87.1200	85.2200	86.6300	+1.440%	725,363	+19.774%
2024-11-04	84.9700	85.8900	84.9100	85.4000	+0.353%	546,702	+21.499%
2024-11-01	84.9400	85.4800	84.3100	85.1000	+0.425%	561,642	+21.927%
2024-10-31	85.6800	85.6800	84.4100	84.7400	-1.705%	849,654	+22.445%
2024-10-30	85.8100	86.8200	85.6800	86.2100	-0.496%	455,707	+20.357%
2024-10-29	85.9000	86.8700	85.2100	86.6400	+0.639%	452,302	+19.760%
2024-10-28	85.4200	86.5400	85.1800	86.0900	+1.354%	564,166	+20.525%
2024-10-25	84.8800	85.2900	84.4100	84.9400	+0.390%	512,248	+22.157%
2024-10-24	85.1500	85.3700	83.8400	84.6100	-1.214%	625,279	+22.633%
2024-10-23	85.9900	86.3700	85.0800	85.6500	-0.730%	546,823	+21.144%
2024-10-22	85.7000	86.6800	85.4600	86.2800	-0.012%	913,800	+20.260%

document.getElementById("dgyWJC").onerror = function(){this.style.display='none';}; .dark-mode .VqhSc9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VqhSc9{ color: #333333; background-color: white; border: 2px solid #333333; }RBARB Global, Inc.stock NYSE

RBA
RB Global, Inc.
stock NYSE