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

Rb Global Inc (NY: RBA )

71.88 +1.08 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 31, 2002 3.920 3.920 3.880 3.880 35,848 -0.04(-1.10%)
Dec 30, 2002 3.900 3.925 3.900 3.923 16,673 +0.03(+0.89%)
Dec 27, 2002 3.904 3.904 3.874 3.889 20,842 -0.02(-0.40%)
Dec 26, 2002 3.824 3.910 3.824 3.904 73,365 +0.10(+2.58%)
Dec 24, 2002 3.897 3.897 3.802 3.806 125,054 -0.09(-2.37%)
Dec 23, 2002 3.920 3.920 3.868 3.898 129,222 -0.00(-0.06%)
Dec 20, 2002 3.873 3.958 3.866 3.901 115,883 +0.04(+1.03%)
Dec 19, 2002 3.742 3.864 3.742 3.861 115,883 +0.09(+2.35%)
Dec 18, 2002 3.868 3.880 3.772 3.772 88,371 -0.11(-2.87%)
Dec 17, 2002 3.790 3.884 3.790 3.884 130,056 +0.11(+2.79%)
Dec 16, 2002 3.679 3.790 3.658 3.778 112,549 +0.09(+2.57%)
Dec 13, 2002 3.676 3.690 3.676 3.684 23,343 +0.02(+0.46%)
Dec 12, 2002 3.596 3.667 3.589 3.667 39,183 +0.08(+2.17%)
Dec 11, 2002 3.591 3.610 3.589 3.589 130,056 -0.01(-0.27%)
Dec 10, 2002 3.580 3.626 3.562 3.598 165,905 +0.01(+0.33%)
Dec 09, 2002 3.606 3.606 3.574 3.586 156,734 -0.02(-0.43%)
Dec 06, 2002 3.640 3.640 3.628 3.602 17,507 -0.03(-0.92%)
Dec 05, 2002 3.640 3.645 3.636 3.636 9,170 +0.00(+0.00%)
Dec 04, 2002 3.615 3.640 3.604 3.636 79,201 +0.00(+0.03%)
Dec 03, 2002 3.614 3.634 3.614 3.634 90,039 +0.02(+0.60%)
Dec 02, 2002 3.658 3.670 3.598 3.613 418,515 -0.04(-1.08%)
Nov 29, 2002 3.658 3.658 3.652 3.652 3,334 -0.01(-0.33%)
Nov 27, 2002 3.668 3.690 3.646 3.664 112,549 +0.01(+0.30%)
Nov 26, 2002 3.646 3.657 3.646 3.654 95,875 +0.01(+0.20%)
Nov 25, 2002 3.646 3.670 3.646 3.646 96,708 +0.01(+0.16%)
Nov 22, 2002 3.650 3.658 3.640 3.640 258,445 -0.00(-0.07%)
Nov 21, 2002 3.651 3.675 3.634 3.643 705,307 -0.01(-0.23%)
Nov 20, 2002 3.652 3.658 3.649 3.651 51,689 -0.00(-0.03%)
Nov 19, 2002 3.660 3.660 3.634 3.652 194,251 -0.01(-0.16%)
Nov 18, 2002 3.672 3.687 3.658 3.658 54,190 -0.01(-0.36%)
Nov 15, 2002 3.670 3.672 3.658 3.672 29,179 +0.00(+0.00%)
Nov 14, 2002 3.667 3.672 3.660 3.672 100,043 +0.01(+0.36%)
Nov 13, 2002 3.705 3.705 3.598 3.658 305,966 -0.05(-1.39%)
Nov 12, 2002 3.678 3.718 3.678 3.710 16,673 +0.04(+1.08%)
Nov 11, 2002 3.700 3.718 3.670 3.670 61,693 -0.02(-0.49%)
Nov 08, 2002 3.694 3.700 3.682 3.688 5,835 -0.02(-0.42%)
Nov 07, 2002 3.717 3.724 3.704 3.704 85,870 -0.00(-0.06%)
Nov 06, 2002 3.706 3.732 3.704 3.706 63,360 +0.01(+0.19%)
Nov 05, 2002 3.704 3.736 3.658 3.699 153,400 -0.01(-0.36%)
Nov 04, 2002 3.688 3.726 3.687 3.712 127,555 +0.01(+0.32%)
Nov 01, 2002 3.714 3.717 3.700 3.700 47,520 -0.02(-0.42%)
Oct 31, 2002 3.712 3.716 3.694 3.716 20,008 +0.03(+0.72%)
Oct 30, 2002 3.690 3.690 3.690 3.690 833 -0.03(-0.74%)
Oct 29, 2002 3.718 3.748 3.717 3.717 55,023 +0.01(+0.29%)
Oct 28, 2002 3.685 3.754 3.681 3.706 75,032 +0.02(+0.49%)
Oct 25, 2002 3.662 3.702 3.662 3.688 39,183 +0.03(+0.82%)
Oct 24, 2002 3.664 3.668 3.658 3.658 5,835 -0.01(-0.33%)
Oct 23, 2002 3.669 3.682 3.664 3.670 15,840 +0.00(+0.13%)
Oct 22, 2002 3.682 3.688 3.646 3.666 145,063 -0.02(-0.55%)
Oct 21, 2002 3.688 3.700 3.682 3.686 75,032 -0.03(-0.71%)
Oct 18, 2002 3.715 3.715 3.688 3.712 15,840 -0.01(-0.16%)
Oct 17, 2002 3.720 3.746 3.715 3.718 69,196 -0.02(-0.48%)
Oct 16, 2002 3.705 3.736 3.624 3.736 196,752 +0.03(+0.81%)
Oct 15, 2002 3.754 3.754 3.694 3.706 70,864 -0.05(-1.44%)
Oct 14, 2002 3.760 3.766 3.754 3.760 10,004 -0.00(-0.03%)
Oct 11, 2002 3.706 3.772 3.706 3.762 33,347 +0.06(+1.72%)
Oct 10, 2002 3.670 3.698 3.670 3.698 523,561 +0.02(+0.42%)
Oct 09, 2002 3.676 3.682 3.673 3.682 81,702 +0.01(+0.16%)
Oct 08, 2002 3.610 3.676 3.610 3.676 104,212 +0.06(+1.79%)
Oct 07, 2002 3.694 3.705 3.604 3.612 3,001,307 -0.09(-2.56%)
Oct 04, 2002 3.790 3.804 3.694 3.706 256,778 -0.11(-2.95%)
Oct 03, 2002 3.766 3.819 3.718 3.819 88,371 +0.05(+1.37%)
Oct 02, 2002 3.622 3.774 3.622 3.768 62,527 +0.13(+3.66%)
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.