Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rb Global Inc (NY: RBA )

73.18 -0.15 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 10.83 10.83 10.71 10.78 97,959 -0.05(-0.42%)
Jan 30, 2006 10.82 10.86 10.78 10.83 204,672 +0.00(+0.00%)
Jan 27, 2006 10.68 10.85 10.68 10.83 247,191 +0.15(+1.44%)
Jan 26, 2006 10.68 10.72 10.64 10.68 217,177 +0.00(+0.00%)
Jan 25, 2006 10.62 10.68 10.61 10.68 115,050 +0.07(+0.63%)
Jan 24, 2006 10.61 10.62 10.43 10.61 137,143 +0.03(+0.29%)
Jan 23, 2006 10.41 10.58 10.41 10.58 65,445 +0.14(+1.36%)
Jan 20, 2006 10.47 10.64 10.40 10.44 199,253 -0.03(-0.32%)
Jan 19, 2006 10.15 10.56 10.15 10.47 288,458 +0.31(+3.02%)
Jan 18, 2006 10.27 10.27 10.09 10.16 222,596 -0.09(-0.87%)
Jan 17, 2006 10.45 10.45 10.24 10.25 182,579 -0.16(-1.57%)
Jan 13, 2006 10.35 10.43 10.29 10.41 187,998 +0.17(+1.69%)
Jan 12, 2006 10.21 10.24 10.19 10.24 255,111 +0.04(+0.38%)
Jan 11, 2006 10.35 10.35 10.19 10.20 187,998 -0.11(-1.09%)
Jan 10, 2006 10.27 10.39 10.25 10.32 266,366 +0.11(+1.06%)
Jan 09, 2006 10.42 10.43 10.15 10.21 207,590 -0.24(-2.30%)
Jan 06, 2006 10.35 10.54 10.35 10.45 212,175 +0.14(+1.35%)
Jan 05, 2006 10.32 10.36 10.22 10.31 242,188 -0.04(-0.35%)
Jan 04, 2006 10.32 10.42 10.21 10.34 312,219 +0.00(+0.05%)
Jan 03, 2006 10.20 10.41 10.20 10.34 447,695 +0.20(+2.01%)
Dec 30, 2005 10.26 10.26 10.13 10.14 90,456 -0.15(-1.45%)
Dec 29, 2005 10.28 10.32 10.17 10.28 117,551 +0.00(+0.02%)
Dec 28, 2005 10.15 10.32 10.15 10.28 147,981 +0.13(+1.28%)
Dec 27, 2005 10.17 10.20 10.09 10.15 146,730 -0.02(-0.19%)
Dec 23, 2005 10.10 10.20 10.10 10.17 96,291 +0.09(+0.88%)
Dec 22, 2005 10.02 10.10 10.02 10.08 281,372 +0.01(+0.07%)
Dec 21, 2005 9.920 10.15 9.920 10.08 403,509 +0.18(+1.79%)
Dec 20, 2005 9.747 9.908 9.735 9.898 395,172 +0.15(+1.58%)
Dec 19, 2005 9.761 9.793 9.718 9.745 163,404 -0.01(-0.15%)
Dec 16, 2005 9.716 9.776 9.704 9.759 362,657 +0.05(+0.49%)
Dec 15, 2005 9.761 9.788 9.692 9.711 604,013 -0.05(-0.49%)
Dec 14, 2005 9.694 9.812 9.685 9.759 457,699 +0.07(+0.69%)
Dec 13, 2005 9.548 9.706 9.512 9.692 383,083 +0.12(+1.30%)
Dec 12, 2005 9.442 9.579 9.442 9.567 225,514 +0.13(+1.35%)
Dec 09, 2005 9.440 9.464 9.385 9.440 177,577 +0.00(+0.00%)
Dec 08, 2005 9.375 9.440 9.339 9.440 147,147 +0.06(+0.69%)
Dec 07, 2005 9.416 9.488 9.363 9.375 147,147 -0.10(-1.04%)
Dec 06, 2005 9.545 9.545 9.471 9.473 117,968 -0.02(-0.18%)
Dec 05, 2005 9.476 9.548 9.454 9.490 188,415 +0.06(+0.66%)
Dec 02, 2005 9.387 9.452 9.330 9.428 193,834 +0.04(+0.43%)
Dec 01, 2005 9.406 9.437 9.380 9.387 152,983 +0.02(+0.20%)
Nov 30, 2005 9.344 9.394 9.301 9.368 404,759 +0.03(+0.28%)
Nov 29, 2005 9.414 9.548 9.289 9.342 493,131 -0.07(-0.76%)
Nov 28, 2005 9.344 9.473 9.344 9.414 433,522 +0.07(+0.74%)
Nov 25, 2005 9.294 9.368 9.289 9.344 107,546 +0.05(+0.54%)
Nov 23, 2005 9.382 9.382 9.222 9.294 391,003 -0.04(-0.44%)
Nov 22, 2005 9.116 9.375 9.102 9.334 331,811 +0.19(+2.10%)
Nov 21, 2005 9.147 9.171 9.051 9.142 252,193 -0.01(-0.13%)
Nov 18, 2005 9.294 9.332 9.142 9.154 194,251 -0.09(-0.99%)
Nov 17, 2005 9.195 9.284 9.127 9.246 185,914 +0.10(+1.08%)
Nov 16, 2005 9.159 9.212 9.104 9.147 129,639 +0.01(+0.13%)
Nov 15, 2005 9.234 9.234 9.102 9.135 270,534 -0.03(-0.37%)
Nov 14, 2005 9.020 9.354 9.020 9.169 423,934 +0.15(+1.65%)
Nov 11, 2005 9.212 9.212 9.010 9.020 500,217 -0.20(-2.21%)
Nov 10, 2005 9.344 9.380 9.128 9.224 548,572 -0.08(-0.85%)
Nov 09, 2005 9.586 9.589 9.298 9.303 418,932 -0.45(-4.65%)
Nov 08, 2005 9.759 9.831 9.749 9.757 284,707 +0.00(+0.00%)
Nov 07, 2005 9.764 9.764 9.725 9.757 217,594 -0.00(-0.02%)
Nov 04, 2005 9.745 9.831 9.740 9.759 178,411 +0.02(+0.25%)
Nov 03, 2005 9.692 9.781 9.680 9.735 316,804 +0.04(+0.45%)
Nov 02, 2005 9.836 9.855 9.668 9.692 527,313 -0.13(-1.34%)
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.