Ritchie Bros. Auctioneers Incorporated Common Stock Historical Stock Prices

RBA 
$32.5599
*  
0.6899
2.16%
Get RBA Alerts
*Delayed - data as of May 24, 2016 15:30 ET  -  Find a broker to begin trading RBA now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    RBA Real Time
 
 
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 23-FEB-2016 TO 23-MAY-2016

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.
15:30 31.97 32.59 31.93 32.5599 340,395
05/23/2016 31.76 32.01 31.71 31.87 191,798
05/20/2016 31.75 32.01 31.66 31.89 264,515
05/19/2016 31.67 32.01 31.46 31.95 446,591
05/18/2016 31.95 32.2 31.615 31.74 583,656
05/17/2016 31.76 32.16 31.6 32.11 471,494
05/16/2016 31.5 32.06 31.5 31.97 334,002
05/13/2016 31.84 31.97 31.3101 31.51 411,249
05/12/2016 32 32.31 31.56 31.82 511,775
05/11/2016 30.79 32.03 30.79 31.94 672,538
05/10/2016 30.72 31.33 30.4 30.79 636,175
05/09/2016 29.25 31.14 28.93 30.69 945,749
05/06/2016 28.79 29.2 28.57 29.15 482,920
05/05/2016 28.98 29.03 28.69 28.95 332,486
05/04/2016 28.72 29 28.69 28.91 405,948
05/03/2016 28.74 29 28.3251 28.9 471,577
05/02/2016 29.03 29.25 28.665 28.91 570,777
04/29/2016 28.79 28.93 28.6 28.69 408,992
04/28/2016 29.12 29.25 28.79 28.79 658,510
04/27/2016 29.03 29.22 28.89 29.13 205,470
04/26/2016 28.72 29.08 28.58 29.04 276,421
04/25/2016 28.96 29 28.475 28.59 265,171
04/22/2016 28.78 29.21 28.67 29.04 470,813
04/21/2016 28.75 28.9 28.56 28.68 237,619
04/20/2016 28.81 29.04 28.42 28.77 573,718
04/19/2016 28.76 28.965 28.47 28.91 352,425
04/18/2016 28.53 28.75 28.445 28.7 328,820
04/15/2016 28.5 28.655 28.27 28.65 241,438
04/14/2016 28.04 28.64 27.94 28.57 444,343
04/13/2016 27.93 28.26 27.85 27.99 519,097
04/12/2016 27.63 27.82 27.42 27.8 364,200
04/11/2016 27.19 27.86 27.1 27.51 510,649
04/08/2016 27.12 27.67 26.96 27.1 535,275
04/07/2016 26.78 26.985 26.41 26.86 519,102
04/06/2016 26.72 26.89 26.54 26.88 331,932
04/05/2016 26.7 27.06 26.65 26.73 322,379
04/04/2016 27.17 27.23 26.86 26.99 463,047
04/01/2016 26.98 27.24 26.43 27.18 808,531
03/31/2016 27.44 27.59 26.97 27.08 543,872
03/30/2016 26.72 27.57 26.65 27.43 900,039
03/29/2016 26.05 26.68 25.88 26.59 469,161
03/28/2016 25.81 26.14 25.7175 26.04 377,586
03/24/2016 25.72 25.92 25.25 25.71 507,138
03/23/2016 25.59 25.85 25.39 25.84 760,808
03/22/2016 25.29 25.79 25.29 25.65 566,121
03/21/2016 25.23 25.46 24.99 25.4 352,003
03/18/2016 25.36 25.43 25.09 25.21 268,566
03/17/2016 24.93 25.56 24.92 25.36 642,954
03/16/2016 24.54 24.87 24.37 24.85 362,532
03/15/2016 24.77 24.86 24.48 24.59 431,933
03/14/2016 24.59 25.04 24.59 24.88 563,967
03/11/2016 24.5 24.72 24.34 24.59 883,021
03/10/2016 25.33 25.68 24.32 24.44 678,877
03/09/2016 25.22 25.6 25.06 25.38 751,088
03/08/2016 25.31 25.518 24.62 25.12 1,023,096
03/07/2016 24.86 25.949 24.76 25.52 1,028,833
03/04/2016 24.33 24.95 24.3 24.62 788,407
03/03/2016 24.06 24.46 23.98 24.26 618,063
03/02/2016 23.75 24.21 23.67 24.07 955,441
03/01/2016 24.11 24.12 23.53 23.9 1,066,170
02/29/2016 23.47 24.92 23.44 23.91 1,533,632
02/26/2016 23.14 23.71 21.97 23.52 1,444,483
02/25/2016 23.1 23.41 22.925 23.19 714,995
02/24/2016 22.69 23.05 22.55 22.92 500,924
02/23/2016 22.83 23.115 22.69 22.88 1,566,442
*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?