Ritchie Bros. Auctioneers Incorporated Common Stockのデータ

Ritchie Bros. Auctioneers Incorporated Common Stockの基本情報

名前 Ritchie Bros. Auctioneers Incorporated Common Stock
ティッカー RBA
Canada
上場年 nan
セクター Miscellaneous

Ritchie Bros. Auctioneers Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 59.36 57.38 58.38 57.43 675900.0 57.43
2021-02-12 58.38 56.57 56.57 58.0 1022900.0 58.0
2021-02-11 57.24 55.86 57.24 56.92 834200.0 56.92
2021-02-10 57.26 56.04 57.21 56.99 1081800.0 56.77
2021-02-09 59.0 56.8 57.71 56.88 629800.0 56.66
2021-02-08 59.57 57.9 59.57 58.17 508700.0 57.95
2021-02-05 59.57 58.72 58.86 59.01 1061500.0 58.78
2021-02-04 58.79 57.95 58.0 58.52 2027400.0 58.29
2021-02-03 61.08 59.42 61.08 59.62 798700.0 59.39
2021-02-02 61.7 60.49 61.39 60.85 704600.0 60.62
2021-02-01 61.01 59.06 59.21 60.7 794800.0 60.47
2021-01-29 60.75 58.79 60.75 58.91 589100.0 58.68
2021-01-28 61.41 59.86 60.28 60.73 1029200.0 60.5
2021-01-27 62.67 58.9 62.67 59.68 1450300.0 59.45
2021-01-26 64.11 63.0 63.79 63.14 636900.0 62.9
2021-01-25 64.03 62.83 63.3 63.54 685700.0 63.29
2021-01-22 63.33 62.17 62.31 63.04 616800.0 62.8
2021-01-21 63.05 62.24 62.48 62.83 363000.0 62.59
2021-01-20 63.19 61.99 62.65 62.62 583700.0 62.38
2021-01-19 62.89 60.51 60.96 62.36 1081300.0 62.12
2021-01-15 61.88 59.51 61.3 60.47 1342700.0 60.24
2021-01-14 63.59 61.72 63.21 61.92 836400.0 61.68
2021-01-13 65.71 63.2 65.53 63.31 1372500.0 63.07
2021-01-12 65.47 62.26 63.74 65.34 1058600.0 65.09
2021-01-11 68.64 65.96 68.33 65.96 372900.0 65.71
2021-01-08 70.43 68.41 70.25 69.12 399300.0 68.85
2021-01-07 69.37 67.88 68.08 68.63 367500.0 68.37
2021-01-06 68.54 67.02 68.12 67.75 607300.0 67.49
2021-01-05 68.53 66.35 66.56 68.41 317600.0 68.15
2021-01-04 69.31 66.32 68.82 66.66 534600.0 66.4
2020-12-31 70.48 69.15 70.48 69.55 230200.0 69.28
2020-12-30 70.66 69.23 69.23 70.34 279700.0 70.07
2020-12-29 71.54 68.85 70.89 69.18 309100.0 68.91
2020-12-28 71.61 69.82 71.55 70.35 271100.0 70.08
2020-12-24 71.36 70.68 70.87 71.24 184100.0 70.96
2020-12-23 71.43 70.29 70.29 70.86 391300.0 70.59
2020-12-22 70.22 68.4 69.37 70.09 267100.0 69.82
2020-12-21 69.8 67.43 67.43 69.36 535900.0 69.09
2020-12-18 68.4 67.19 68.01 68.14 533900.0 67.88
2020-12-17 68.57 67.32 67.85 67.35 451800.0 67.09
2020-12-16 69.43 67.58 69.0 67.6 483600.0 67.34
2020-12-15 70.61 69.09 70.14 69.1 644700.0 68.83
2020-12-14 71.01 70.02 71.01 70.07 299300.0 69.8
2020-12-11 72.24 69.46 72.24 70.68 390100.0 70.41
2020-12-10 72.52 70.28 70.64 72.37 354500.0 72.09
2020-12-09 72.81 70.36 72.28 70.75 493000.0 70.48
2020-12-08 72.21 70.03 70.24 72.01 542900.0 71.73
2020-12-07 70.54 68.63 69.15 70.16 270800.0 69.89
2020-12-04 70.59 69.02 69.91 69.22 314300.0 68.95
2020-12-03 70.73 69.67 69.91 69.83 258600.0 69.56
2020-12-02 70.05 68.68 69.33 69.58 546400.0 69.31
2020-12-01 72.43 69.04 72.01 69.54 821200.0 69.27
2020-11-30 71.9 68.58 68.58 71.81 854000.0 71.53
2020-11-27 68.95 67.32 67.43 68.3 193100.0 68.04
2020-11-25 67.51 65.6 66.3 67.32 320700.0 67.06
2020-11-24 66.38 64.28 65.56 66.36 401700.0 66.1
2020-11-23 67.02 64.43 67.02 65.27 500900.0 64.8
2020-11-20 66.85 64.66 65.16 66.42 643100.0 65.94
2020-11-19 65.48 63.68 63.68 64.9 435300.0 64.43
2020-11-18 64.46 63.09 63.09 63.65 865000.0 63.19
2020-11-17 63.35 62.09 63.16 62.91 659000.0 62.46
2020-11-16 63.99 62.78 63.86 63.13 454100.0 62.67
2020-11-13 65.47 63.78 64.75 64.02 608300.0 63.56
2020-11-12 66.76 64.29 65.72 64.65 700000.0 64.18
2020-11-11 67.76 65.96 67.54 66.03 620500.0 65.55
2020-11-10 69.8 67.13 69.77 67.32 650900.0 66.83
2020-11-09 78.64 69.66 77.21 69.68 988000.0 69.18
2020-11-06 75.94 68.44 69.94 75.2 2415200.0 74.66
2020-11-05 68.8 66.72 68.0 68.44 729100.0 67.95
2020-11-04 67.09 63.88 64.89 67.0 617900.0 66.52
2020-11-03 64.9 63.66 63.8 64.72 492700.0 64.25
2020-11-02 63.21 61.07 61.1 63.21 408000.0 62.75
2020-10-30 61.4 59.77 60.24 60.63 615700.0 60.19
2020-10-29 61.07 59.83 59.99 60.56 407700.0 60.12
2020-10-28 60.62 59.15 59.44 60.11 519800.0 59.68
2020-10-27 60.82 60.04 60.08 60.31 549400.0 59.87
2020-10-26 61.33 59.56 61.04 60.22 270400.0 59.79
2020-10-23 62.23 61.21 61.8 61.8 128200.0 61.35
2020-10-22 62.43 61.37 61.68 61.71 296700.0 61.26
2020-10-21 63.14 61.59 62.31 61.59 218300.0 61.15
2020-10-20 63.47 62.32 62.38 62.32 444400.0 61.87
2020-10-19 64.43 62.13 64.37 62.44 355400.0 61.99
2020-10-16 64.76 63.95 64.01 64.11 374000.0 63.65
2020-10-15 63.78 62.33 62.72 63.46 250000.0 63.0
2020-10-14 65.72 63.12 65.45 63.24 417600.0 62.78
2020-10-13 65.98 64.92 65.47 65.56 298500.0 65.09
2020-10-12 65.95 65.26 65.38 65.42 186800.0 64.95
2020-10-09 65.48 63.95 64.0 65.27 336700.0 64.8
2020-10-08 63.75 62.59 63.54 63.73 271000.0 63.27
2020-10-07 63.62 61.93 61.93 63.43 473500.0 62.97
2020-10-06 62.63 61.44 61.54 61.6 412900.0 61.16
2020-10-05 61.48 59.81 60.28 61.43 249300.0 60.99
2020-10-02 60.0 59.18 59.75 59.72 358700.0 59.29
2020-10-01 60.69 59.58 59.73 60.61 404300.0 60.17
2020-09-30 60.47 59.04 59.09 59.25 449900.0 58.82
2020-09-29 59.2 57.91 58.22 59.14 311200.0 58.71
2020-09-28 59.08 58.18 58.5 58.19 446500.0 57.77
2020-09-25 58.16 56.46 56.56 58.01 355400.0 57.59
2020-09-24 56.86 55.26 56.0 56.71 677500.0 56.3
2020-09-23 57.58 56.1 57.22 56.37 452800.0 55.96
2020-09-22 57.51 56.79 57.04 57.35 619300.0 56.94
2020-09-21 57.16 55.76 57.16 57.01 478200.0 56.6
2020-09-18 58.99 57.52 57.54 57.97 786600.0 57.55
2020-09-17 57.36 56.05 56.35 57.11 274600.0 56.7
2020-09-16 57.99 56.71 57.82 56.78 498400.0 56.37
2020-09-15 58.4 57.53 57.9 57.69 519100.0 57.27
2020-09-14 58.07 57.03 57.29 57.66 631400.0 57.24
2020-09-11 57.71 56.68 57.17 57.07 235900.0 56.66
2020-09-10 57.81 56.37 57.09 56.46 516700.0 56.05
2020-09-09 57.26 56.48 56.48 56.98 300400.0 56.57
2020-09-08 57.06 55.89 56.7 56.16 457400.0 55.75
2020-09-04 58.48 56.23 58.21 57.17 447800.0 56.76
2020-09-03 58.91 57.24 58.89 57.85 403400.0 57.43
2020-09-02 59.2 58.37 58.87 58.96 463800.0 58.53
2020-09-01 59.06 58.11 58.37 58.85 356500.0 58.43
2020-08-31 59.89 58.36 59.7 58.45 398900.0 58.03
2020-08-28 60.65 59.44 60.51 59.66 258700.0 59.23
2020-08-27 61.69 59.99 61.45 60.38 318900.0 59.94
2020-08-26 61.64 60.9 61.31 61.1 484000.0 60.66
2020-08-25 62.42 60.82 62.2 60.94 604000.0 60.5
2020-08-24 63.6 62.3 63.32 62.39 466700.0 61.72
2020-08-21 63.62 61.72 62.6 63.07 426100.0 62.39
2020-08-20 63.6 62.76 63.0 62.91 435800.0 62.24
2020-08-19 64.08 62.74 62.74 63.23 532700.0 62.55
2020-08-18 63.68 62.63 63.17 62.73 990900.0 62.06
2020-08-17 64.17 62.03 62.15 63.37 708200.0 62.69
2020-08-14 62.66 60.82 61.22 62.19 811100.0 61.52
2020-08-13 62.17 60.96 61.66 61.66 808700.0 61.0
2020-08-12 62.23 57.75 57.75 61.9 1189000.0 61.24
2020-08-11 59.13 56.69 58.13 57.47 1229400.0 56.85
2020-08-10 58.37 55.41 55.48 58.13 810000.0 57.51
2020-08-07 55.88 49.16 49.17 55.71 1680700.0 55.11
2020-08-06 49.04 47.96 48.35 48.92 559400.0 48.4
2020-08-05 48.29 47.39 47.43 48.24 613000.0 47.72
2020-08-04 47.34 46.39 46.62 47.19 620900.0 46.68
2020-08-03 47.23 46.39 46.51 46.7 462300.0 46.2
2020-07-31 46.3 45.6 46.28 46.28 673900.0 45.78
2020-07-30 46.38 44.9 45.02 46.3 599200.0 45.8
2020-07-29 45.69 44.72 44.77 45.6 393000.0 45.11
2020-07-28 44.7 44.01 44.44 44.58 446000.0 44.1
2020-07-27 44.52 43.81 44.22 44.44 387800.0 43.96
2020-07-24 44.49 43.8 44.49 44.07 171700.0 43.6
2020-07-23 45.68 44.43 44.94 44.56 341100.0 44.08
2020-07-22 45.62 42.91 43.11 44.98 1254100.0 44.5
2020-07-21 43.1 42.53 42.83 42.69 526800.0 42.23
2020-07-20 42.64 41.99 42.55 42.48 269700.0 42.02
2020-07-17 42.79 42.33 42.62 42.55 243400.0 42.09
2020-07-16 42.67 42.18 42.44 42.47 435700.0 42.01
2020-07-15 42.84 42.15 42.18 42.49 366700.0 42.03
2020-07-14 41.98 41.06 41.34 41.92 246300.0 41.47
2020-07-13 41.72 41.01 41.72 41.28 418100.0 40.84
2020-07-10 41.5 40.75 41.2 41.41 244600.0 40.97
2020-07-09 41.35 40.47 41.2 41.27 283500.0 40.83
2020-07-08 41.55 40.86 40.98 41.24 407800.0 40.8
2020-07-07 41.64 40.72 40.78 41.01 486600.0 40.57
2020-07-06 41.02 40.58 40.9 40.78 686600.0 40.34
2020-07-02 40.8 40.1 40.41 40.46 359800.0 40.03
2020-07-01 40.87 40.02 40.81 40.16 299000.0 39.73
2020-06-30 40.97 39.58 39.58 40.85 333800.0 40.41
2020-06-29 39.92 39.14 39.74 39.59 265800.0 39.17
2020-06-26 39.97 39.25 39.66 39.58 202100.0 39.16
2020-06-25 40.29 39.19 40.28 39.81 348000.0 39.38
2020-06-24 40.76 39.92 39.92 40.48 581600.0 40.05
2020-06-23 40.78 40.27 40.68 40.31 281100.0 39.88
2020-06-22 40.7 39.76 40.0 40.46 237500.0 40.03
2020-06-19 40.72 39.66 40.72 39.77 362200.0 39.34
2020-06-18 40.81 40.38 40.6 40.41 152600.0 39.98
2020-06-17 41.41 40.67 41.18 40.96 196900.0 40.52
2020-06-16 41.57 40.59 41.17 41.16 233300.0 40.72
2020-06-15 40.54 38.8 39.17 40.35 280200.0 39.92
2020-06-12 40.5 39.29 40.21 39.86 270800.0 39.43
2020-06-11 40.8 39.44 40.8 39.52 439300.0 39.1
2020-06-10 42.53 40.87 42.44 41.59 565900.0 41.14
2020-06-09 43.11 42.55 42.87 42.78 459900.0 42.32
2020-06-08 43.52 43.12 43.31 43.29 465200.0 42.83
2020-06-05 44.03 43.21 43.86 43.47 274100.0 43.0
2020-06-04 43.51 42.59 42.59 43.12 412400.0 42.66
2020-06-03 43.39 42.83 43.08 42.87 784300.0 42.41
2020-06-02 43.79 42.41 43.6 42.88 674800.0 42.42
2020-06-01 43.76 43.08 43.4 43.63 949400.0 43.16
2020-05-29 43.71 42.67 42.8 43.27 1862900.0 42.81
2020-05-28 43.06 41.44 41.5 42.71 927600.0 42.25
2020-05-27 41.4 40.17 41.2 41.34 607300.0 40.9
2020-05-26 41.23 40.51 40.54 41.05 1016200.0 40.61
2020-05-22 40.26 39.67 40.26 39.99 489600.0 39.36
2020-05-21 40.64 40.05 40.61 40.15 450300.0 39.52
2020-05-20 41.5 40.62 41.36 40.79 320200.0 40.15
2020-05-19 41.98 40.89 40.89 41.0 420700.0 40.36
2020-05-18 41.63 40.78 41.1 40.78 389500.0 40.14
2020-05-15 40.67 40.11 40.44 40.4 1227500.0 39.77
2020-05-14 40.85 40.12 40.44 40.65 851000.0 40.01
2020-05-13 42.46 40.75 41.91 40.96 519400.0 40.32
2020-05-12 42.91 41.84 42.82 41.84 677700.0 41.18
2020-05-11 43.94 42.78 43.71 42.85 534300.0 42.18
2020-05-08 44.56 42.66 43.82 44.31 948400.0 43.62
2020-05-07 44.01 42.24 42.58 43.93 798600.0 43.24
2020-05-06 42.9 41.76 42.64 41.96 1012100.0 41.3
2020-05-05 42.65 42.21 42.65 42.35 1437200.0 41.69
2020-05-04 42.27 41.68 42.22 41.89 739300.0 41.23
2020-05-01 42.66 42.13 42.54 42.48 548900.0 41.81
2020-04-30 43.55 42.95 43.41 43.09 575200.0 42.41
2020-04-29 44.18 43.11 43.67 43.67 690400.0 42.99
2020-04-28 44.04 42.78 43.7 42.82 575800.0 42.15
2020-04-27 43.68 43.01 43.4 43.21 592900.0 42.53
2020-04-24 43.38 42.8 43.21 42.92 600600.0 42.25
2020-04-23 43.36 42.49 42.69 42.79 561700.0 42.12
2020-04-22 42.67 41.45 41.7 42.5 399800.0 41.83
2020-04-21 41.75 40.19 40.19 41.05 526000.0 40.41
2020-04-20 41.75 40.43 40.72 41.18 533000.0 40.53
2020-04-17 41.45 40.28 40.28 41.29 604800.0 40.64
2020-04-16 39.6 38.53 38.53 39.49 467500.0 38.87
2020-04-15 39.46 38.28 39.22 38.68 597900.0 38.07
2020-04-14 40.42 39.11 39.26 40.29 816400.0 39.66
2020-04-13 39.36 37.72 39.06 38.56 505600.0 37.96
2020-04-09 39.76 38.17 38.4 39.16 580300.0 38.55
2020-04-08 38.18 36.57 36.93 37.84 676400.0 37.25
2020-04-07 37.99 36.08 37.35 36.47 485200.0 35.9
2020-04-06 36.91 35.38 35.93 36.27 511600.0 35.7
2020-04-03 35.44 34.4 34.66 35.01 473900.0 34.46
2020-04-02 34.94 33.56 33.86 34.92 642000.0 34.37
2020-04-01 34.84 33.33 33.8 34.0 973600.0 33.47
2020-03-31 34.26 33.0 33.0 34.18 516800.0 33.64
2020-03-30 33.43 32.28 32.96 33.32 331200.0 32.8
2020-03-27 33.77 32.12 32.3 32.87 557100.0 32.36
2020-03-26 33.42 31.36 31.36 33.19 435500.0 32.67
2020-03-25 32.23 30.38 31.16 31.12 463000.0 30.63
2020-03-24 31.09 29.14 29.36 31.07 871800.0 30.58
2020-03-23 28.96 27.28 28.15 27.89 1142200.0 27.45
2020-03-20 29.42 28.17 29.11 28.32 838100.0 27.88
2020-03-19 29.24 26.59 27.02 28.77 676700.0 28.32
2020-03-18 29.22 25.92 29.12 27.13 1033900.0 26.7
2020-03-17 32.91 30.59 32.62 30.74 1479700.0 30.26
2020-03-16 34.04 31.25 32.48 32.16 761100.0 31.66
2020-03-13 34.93 33.05 33.91 34.89 796300.0 34.34
2020-03-12 35.42 32.89 35.22 32.99 1498600.0 32.47
2020-03-11 38.83 37.03 38.66 37.23 564300.0 36.65
2020-03-10 39.47 37.93 38.36 39.26 874800.0 38.64
2020-03-09 39.28 37.72 39.17 37.75 1185500.0 37.16
2020-03-06 40.93 39.75 39.75 40.49 722000.0 39.86
2020-03-05 41.67 40.5 41.37 40.64 740700.0 40.0
2020-03-04 41.87 40.5 40.5 41.87 643200.0 41.21
2020-03-03 40.96 39.52 39.52 40.17 757100.0 39.54
2020-03-02 40.29 39.05 39.85 39.61 842600.0 38.99
2020-02-28 40.79 39.28 39.96 39.7 842600.0 39.08
2020-02-27 41.5 40.43 40.68 40.46 896300.0 39.83
2020-02-26 42.65 41.42 42.02 41.43 457000.0 40.78
2020-02-25 43.62 41.96 43.15 41.98 632500.0 41.32
2020-02-24 43.41 42.14 42.59 43.23 618800.0 42.55
2020-02-21 43.81 43.43 43.47 43.55 254100.0 42.87
2020-02-20 43.72 43.04 43.04 43.64 335700.0 42.96
2020-02-19 43.42 42.82 42.82 43.27 435100.0 42.59
2020-02-18 43.26 42.48 43.03 42.83 632500.0 42.16