Ritchie Bros Auctioneers Inc (NY: RBA )

69.11 USD -1.23 (-1.75%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 69.38 70.26 68.93 69.11 179,100 -1.23(-1.75%)
Nov 24, 2021 69.63 70.43 69.31 70.34 157,982 +0.23(+0.33%)
Nov 23, 2021 70.15 70.34 69.24 70.11 263,027 -0.38(-0.54%)
Nov 22, 2021 72.73 73.18 70.47 70.49 264,671 -2.23(-3.07%)
Nov 19, 2021 72.91 73.63 72.60 72.72 241,286 -0.03(-0.04%)
Nov 18, 2021 72.67 73.18 72.69 72.75 341,760 +0.35(+0.48%)
Nov 17, 2021 72.40 72.68 71.91 72.40 478,303 -0.20(-0.28%)
Nov 16, 2021 71.50 72.86 71.20 72.60 233,380 +1.05(+1.47%)
Nov 15, 2021 71.16 71.93 70.88 71.55 244,126 +0.56(+0.79%)
Nov 12, 2021 70.26 71.51 70.26 70.99 329,751 +0.73(+1.04%)
Nov 11, 2021 70.76 70.90 70.00 70.26 209,161 -0.32(-0.45%)
Nov 10, 2021 70.59 70.58 358,311 -0.11(-0.16%)
Nov 09, 2021 70.72 71.02 69.91 70.69 417,157 -0.03(-0.04%)
Nov 08, 2021 74.03 74.08 70.10 70.72 742,308 -3.77(-5.06%)
Nov 05, 2021 69.50 76.18 69.49 74.49 1,232,264 +5.67(+8.24%)
Nov 04, 2021 68.18 69.03 67.43 68.82 558,234 +0.80(+1.18%)
Nov 03, 2021 68.49 68.61 67.39 68.02 507,933 -0.37(-0.54%)
Nov 02, 2021 67.93 69.90 67.17 68.39 450,682 +0.05(+0.07%)
Nov 01, 2021 68.36 68.35 67.95 68.34 187,223 -0.01(-0.01%)
Oct 29, 2021 67.87 68.60 67.72 68.35 269,525 +0.35(+0.51%)
Oct 28, 2021 67.49 68.12 67.04 68.00 254,621 +0.70(+1.04%)
Oct 27, 2021 67.77 68.10 66.92 67.30 570,613 -0.46(-0.68%)
Oct 26, 2021 68.63 67.76 530,805 -0.79(-1.15%)
Oct 25, 2021 67.44 68.77 67.20 68.55 309,216 +1.01(+1.50%)
Oct 22, 2021 67.23 67.85 66.86 67.54 422,571 +0.25(+0.37%)
Oct 21, 2021 67.41 67.57 66.71 67.29 290,889 +0.03(+0.04%)
Oct 20, 2021 68.30 68.46 67.12 67.26 521,676 -0.73(-1.07%)
Oct 19, 2021 67.65 68.09 67.04 67.99 362,790 +0.61(+0.91%)
Oct 18, 2021 66.31 67.45 66.00 67.38 330,988 +0.78(+1.17%)
Oct 15, 2021 66.31 67.05 66.10 66.60 272,842 +0.48(+0.73%)
Oct 14, 2021 65.50 66.17 65.42 66.12 169,672 +1.24(+1.91%)
Oct 13, 2021 63.98 65.05 63.88 64.88 237,182 +1.31(+2.06%)
Oct 12, 2021 63.36 64.45 63.26 63.57 475,308 +0.30(+0.47%)
Oct 11, 2021 63.77 64.35 63.24 63.27 111,157 -0.39(-0.61%)
Oct 08, 2021 64.29 64.67 63.59 63.66 276,991 -0.59(-0.92%)
Oct 07, 2021 63.38 65.06 63.36 64.25 355,009 +1.39(+2.21%)
Oct 06, 2021 63.00 63.64 62.26 62.86 279,471 -0.59(-0.93%)
Oct 05, 2021 62.40 63.76 61.93 63.45 471,904 +1.33(+2.14%)
Oct 04, 2021 61.66 62.28 61.06 62.12 490,943 +0.53(+0.86%)
Oct 01, 2021 61.41 61.94 60.97 61.59 332,112 -0.07(-0.11%)
Sep 30, 2021 61.81 62.37 61.38 61.66 325,663 +0.17(+0.28%)
Sep 29, 2021 61.18 61.92 61.18 61.49 211,923 +0.59(+0.97%)
Sep 28, 2021 61.39 61.86 60.54 60.90 431,414 -1.28(-2.06%)
Sep 27, 2021 61.86 62.33 61.39 62.18 330,976 +0.20(+0.32%)
Sep 24, 2021 61.85 62.23 61.50 61.98 365,208 -0.58(-0.93%)
Sep 23, 2021 62.90 63.18 62.46 62.56 350,474 +0.14(+0.22%)
Sep 22, 2021 61.50 62.78 61.00 62.42 362,971 +1.25(+2.04%)
Sep 21, 2021 61.41 61.81 60.57 61.17 532,184 -0.24(-0.39%)
Sep 20, 2021 60.01 61.50 59.95 61.41 639,855 -0.16(-0.26%)
Sep 17, 2021 62.90 62.92 61.40 61.57 1,025,286 -1.37(-2.18%)
Sep 16, 2021 63.96 64.22 62.86 62.94 240,332 -0.92(-1.44%)
Sep 15, 2021 63.39 64.05 62.99 63.86 167,768 +0.55(+0.87%)
Sep 14, 2021 63.83 64.27 63.04 63.31 217,940 -0.44(-0.69%)
Sep 13, 2021 65.38 65.38 63.57 63.75 322,806 -1.22(-1.88%)
Sep 10, 2021 64.27 65.42 64.21 64.97 343,158 +0.82(+1.28%)
Sep 09, 2021 63.41 64.40 63.07 64.15 386,340 +1.19(+1.89%)
Sep 08, 2021 61.71 62.99 61.48 62.96 314,071 +1.04(+1.68%)
Sep 07, 2021 62.68 62.83 61.92 61.92 619,470 -0.96(-1.53%)
Sep 03, 2021 64.29 64.29 62.84 62.88 360,234 -1.24(-1.93%)
Sep 02, 2021 63.83 64.70 63.56 64.12 399,300 +0.77(+1.22%)
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.