Ritchie Bros. Auctioneers Incorporated Historical Stock Prices

RBA 
$22.37
*  
0.07
0.31%
Get RBA Alerts
*Delayed - data as of Sep. 30, 2014 12:12 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
12:12  22.285  22.44  22.22  22.37 142,374
09/29/2014 21.87 22.35 21.76 22.3 404,628
09/26/2014 21.86 22.03 21.69 21.95 256,344
09/25/2014 21.96 21.96 21.58 21.8 879,091
09/24/2014 21.93 22.04 21.76 21.94 279,510
09/23/2014 21.97 22.09 21.81 21.96 306,628
09/22/2014 22.26 22.28 21.85 22.06 232,526
09/19/2014 22.83 22.85 22.24 22.31 348,014
09/18/2014 22.45 22.73 22.4 22.72 274,140
09/17/2014 22.16 22.39 22.09 22.37 808,538
09/16/2014 22.25 22.38 22.085 22.13 494,109
09/15/2014 22.6 22.68 22.18 22.3 260,299
09/12/2014 22.58 22.66 22.49 22.55 189,019
09/11/2014 22.53 22.7 22.37 22.65 807,411
09/10/2014 22.67 22.76 22.51 22.58 389,530
09/09/2014 22.81 22.86 22.48 22.68 891,345
09/08/2014 23.05 23.05 22.71 22.8 471,022
09/05/2014 23.2 23.22 22.8 23.05 494,428
09/04/2014 23.42 23.56 23.18 23.19 359,499
09/03/2014 23.63 23.64 23.25 23.4 472,038
09/02/2014 23.77 23.84 23.39 23.53 532,456
08/29/2014 23.86 23.94 23.7 23.75 166,705
08/28/2014 24 24.02 23.86 23.89 226,769
08/27/2014 24.11 24.16 23.97 24.03 248,923
08/26/2014 24.1 24.29 23.97 24.09 361,299
08/25/2014 24.23 24.29 24.0801 24.11 197,934
08/22/2014 24.16 24.24 24.01 24.13 229,907
08/21/2014 24.18 24.21 23.976 24.12 208,399
08/20/2014 24 24.24 23.96 24.17 322,712
08/19/2014 24.23 24.3 24.12 24.23 316,068
08/18/2014 24.05 24.26 23.95 24.19 695,469
08/15/2014 24.08 24.25 23.78 24 240,683
08/14/2014 24.25 24.38 24.02 24.07 262,142
08/13/2014 24.3 24.42 24.2 24.26 351,825
08/12/2014 24.43 24.52 24.22 24.3 167,513
08/11/2014 24.35 24.59 24.28 24.43 258,345
08/08/2014 23.99 24.36 23.88 24.26 217,174
08/07/2014 24.03 24.18 23.92 24 195,051
08/06/2014 24.26 24.37 23.84 24 963,029
08/05/2014 24.22 24.54 23.84 24.48 1,194,249
08/04/2014 24.2 24.33 23.51 24.19 1,318,994
08/01/2014 24.2 24.28 23.84 24.12 305,621
07/31/2014 24.41 24.435 24.08 24.22 225,007
07/30/2014 24.54 24.65 24.41 24.58 163,978
07/29/2014 24.68 24.88 24.45 24.49 204,892
07/28/2014 24.9 25.06 24.63 24.67 245,999
07/25/2014 24.96 25.09 24.87 24.93 187,736
07/24/2014 25.01 25.165 24.97 25.07 341,023
07/23/2014 24.89 25.03 24.86 24.98 102,609
07/22/2014 25.03 25.05 24.9 24.9 151,636
07/21/2014 24.91 24.96 24.72 24.95 130,188
07/18/2014 24.77 25 24.7 24.91 135,840
07/17/2014 24.74 24.97 24.672 24.75 151,517
07/16/2014 24.65 24.9499 24.57 24.83 177,435
07/15/2014 24.79 24.84 24.43 24.55 213,269
07/14/2014 24.8 25 24.75 24.81 121,204
07/11/2014 24.94 24.94 24.67 24.72 156,235
07/10/2014 25.13 25.13 24.94 25.01 258,140
07/09/2014 25.06 25.33 24.96 25.26 293,959
07/08/2014 24.98 25.07 24.72 25.02 268,064
07/07/2014 24.86 25.17 24.78 24.96 322,457
07/03/2014 25 25.12 24.912 25.12 79,640
07/02/2014 24.6 25.15 24.52 24.97 353,901
07/01/2014 24.7 24.76 24.5816 24.6 276,101
06/30/2014 24.7 24.76 24.5816 24.6 213,291
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?