Ritchie Bros. Auctioneers Incorporated Historical Stock Prices

RBA 
$28.09
*  
0.50
1.75%
Get RBA Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading RBA now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.35  28.456  28.08  28.09 384,090
06/29/2015 28.4 28.456 28.08 28.09 384,234
06/26/2015 28.72 28.89 28.54 28.59 253,876
06/25/2015 28.76 28.83 28.46 28.74 228,780
06/24/2015 28.81 28.99 28.7 28.74 193,887
06/23/2015 28.91 29.09 28.6 28.88 351,993
06/22/2015 28.73 28.99 28.59 28.87 372,892
06/19/2015 29.01 29.1 28.55 28.59 547,773
06/18/2015 29.14 29.235 28.76 29.05 735,117
06/17/2015 28.86 29.11 28.76 28.85 372,230
06/16/2015 28.96 29.12 28.74 28.84 264,374
06/15/2015 28.78 29.04 28.68 28.89 400,701
06/12/2015 29.03 29.25 28.81 28.87 558,200
06/11/2015 30.46 30.51 29.06 29.18 1,340,480
06/10/2015 30.39 30.85 30.27 30.63 652,867
06/09/2015 29.88 30.44 29.808 30.22 738,781
06/08/2015 30.02 30.03 29.61 29.93 470,373
06/05/2015 29.92 30.19 29.74 29.99 681,190
06/04/2015 29.61 29.97 29.6 29.95 711,925
06/03/2015 29.49 29.81 29.39 29.64 540,978
06/02/2015 28.96 29.54 28.84 29.5 786,617
06/01/2015 28.58 28.98 28.32 28.91 517,829
05/29/2015 28.57 28.61 28.09 28.26 496,092
05/28/2015 28.66 28.76 28.29 28.53 185,279
05/27/2015 28.38 28.81 28.29 28.73 450,507
05/26/2015 28.54 28.59 28.18 28.53 626,658
05/22/2015 28.68 28.75 28.52 28.55 398,386
05/21/2015 29.03 29.25 28.6 28.74 474,627
05/20/2015 28.52 29.11 28.48 29.05 711,587
05/19/2015 28.2 28.49 28.12 28.47 472,756
05/18/2015 28.48 28.49 28.07 28.21 412,987
05/15/2015 28.6 28.81 28.46 28.55 964,457
05/14/2015 28.58 28.68 28.47 28.57 554,320
05/13/2015 28.29 28.6 28.275 28.39 681,432
05/12/2015 28 28.26 27.66 28.15 848,232
05/11/2015 27.68 28.2201 27.595 28 1,332,671
05/08/2015 27.67 28.13 26.95 27.39 3,281,627
05/07/2015 25.39 25.65 25.12 25.5 650,025
05/06/2015 25.7 25.88 25.235 25.52 712,997
05/05/2015 25.71 25.77 25.41 25.59 572,596
05/04/2015 26.1 26.62 25.59 25.67 1,610,347
05/01/2015 25.35 25.4 24.97 25.39 336,001
04/30/2015 25.61 25.61 25.16 25.29 680,729
04/29/2015 24.92 25.66 24.6 25.64 906,015
04/28/2015 25.1 25.242 24.91 24.96 241,704
04/27/2015 25.37 25.458 24.98 25.16 390,103
04/24/2015 25.03 25.33 24.97 25.27 529,252
04/23/2015 24.55 25.13 24.49 25.02 368,589
04/22/2015 24.72 24.888 24.45 24.64 511,354
04/21/2015 25.14 25.29 24.63 24.67 355,620
04/20/2015 25.12 25.3 24.93 25.09 346,722
04/17/2015 25.42 25.43 24.93 25.04 397,559
04/16/2015 26.3 26.37 25.12 25.48 1,089,252
04/15/2015 26.09 26.4 26.06 26.35 594,827
04/14/2015 26.37 26.395 25.92 26.08 493,195
04/13/2015 26.2 26.46 26.155 26.22 741,551
04/10/2015 25.95 26.33 25.88 26.23 718,895
04/09/2015 25.25 25.95 25.25 25.83 878,667
04/08/2015 25.81 26.005 25.28 25.55 595,142
04/07/2015 26.01 26.1 25.67 25.68 363,510
04/06/2015 25.48 26.05 25.48 26.01 634,828
04/02/2015 24.87 25.66 24.87 25.55 548,814
04/01/2015 24.95 25.02 24.43 24.84 721,282
03/31/2015 25.09 25.29 24.93 24.94 672,578
03/30/2015 25.15 25.28 24.95 25.16 406,354
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?