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

Rb Global Inc (NY: RBA )

76.48 +3.55 (+4.87%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 27, 2004 6.571 6.589 6.474 6.478 365,159 -0.08(-1.23%)
Feb 26, 2004 6.477 6.620 6.477 6.559 506,053 +0.19(+2.94%)
Feb 25, 2004 6.392 6.415 6.372 6.372 310,135 -0.03(-0.41%)
Feb 24, 2004 6.331 6.423 6.327 6.398 431,021 +0.07(+1.12%)
Feb 23, 2004 6.312 6.339 6.312 6.327 104,212 +0.01(+0.09%)
Feb 20, 2004 6.321 6.336 6.291 6.321 155,901 -0.01(-0.19%)
Feb 19, 2004 6.343 6.357 6.327 6.333 300,130 +0.00(+0.02%)
Feb 18, 2004 6.357 6.357 6.321 6.332 252,610 -0.03(-0.40%)
Feb 17, 2004 6.351 6.357 6.345 6.357 280,955 +0.02(+0.28%)
Feb 13, 2004 6.357 6.357 6.333 6.339 163,404 -0.01(-0.13%)
Feb 12, 2004 6.357 6.363 6.345 6.348 270,117 -0.01(-0.15%)
Feb 11, 2004 6.405 6.405 6.356 6.357 346,817 -0.03(-0.54%)
Feb 10, 2004 6.384 6.405 6.384 6.392 596,093 +0.01(+0.13%)
Feb 09, 2004 6.387 6.417 6.367 6.384 270,951 +0.06(+0.87%)
Feb 06, 2004 6.290 6.357 6.282 6.328 156,734 +0.05(+0.78%)
Feb 05, 2004 6.279 6.279 6.237 6.279 267,616 +0.00(+0.00%)
Feb 04, 2004 6.442 6.442 6.279 6.279 142,562 -0.18(-2.86%)
Feb 03, 2004 6.549 6.549 6.460 6.464 481,876 -0.10(-1.48%)
Feb 02, 2004 6.375 6.658 6.368 6.561 937,074 +0.20(+3.11%)
Jan 30, 2004 6.327 6.381 6.309 6.363 304,299 +0.05(+0.72%)
Jan 29, 2004 6.225 6.318 6.217 6.318 540,235 +0.10(+1.68%)
Jan 28, 2004 6.267 6.271 6.207 6.213 739,488 -0.07(-1.16%)
Jan 27, 2004 6.219 6.387 6.219 6.286 3,444,000 +0.08(+1.29%)
Jan 26, 2004 6.117 6.210 6.117 6.206 100,043 +0.10(+1.63%)
Jan 23, 2004 6.056 6.111 6.027 6.107 593,591 +0.06(+0.91%)
Jan 22, 2004 6.075 6.075 6.042 6.051 71,697 -0.02(-0.39%)
Jan 21, 2004 6.087 6.128 6.075 6.075 75,866 +0.02(+0.30%)
Jan 20, 2004 6.053 6.069 6.037 6.057 216,761 +0.00(+0.08%)
Jan 16, 2004 6.099 6.159 6.051 6.053 147,564 -0.01(-0.16%)
Jan 15, 2004 6.081 6.081 6.057 6.062 89,205 -0.00(-0.02%)
Jan 14, 2004 6.061 6.087 6.055 6.063 200,920 +0.01(+0.24%)
Jan 13, 2004 6.039 6.051 6.021 6.049 135,058 +0.02(+0.36%)
Jan 12, 2004 6.009 6.039 5.999 6.027 205,923 +0.02(+0.30%)
Jan 09, 2004 6.087 6.087 6.009 6.009 395,172 -0.09(-1.49%)
Jan 08, 2004 6.146 6.146 6.101 6.101 52,522 -0.05(-0.74%)
Jan 07, 2004 6.261 6.261 6.139 6.146 84,203 -0.10(-1.65%)
Jan 06, 2004 6.295 6.295 6.249 6.249 15,006 -0.03(-0.53%)
Jan 05, 2004 6.321 6.325 6.276 6.283 89,205 -0.04(-0.61%)
Jan 02, 2004 6.357 6.357 6.315 6.321 25,844 -0.05(-0.75%)
Dec 31, 2003 6.267 6.369 6.267 6.369 60,026 +0.11(+1.69%)
Dec 30, 2003 6.270 6.270 6.270 6.264 6,669 +0.02(+0.29%)
Dec 29, 2003 6.224 6.258 6.217 6.246 25,010 +0.04(+0.66%)
Dec 26, 2003 6.152 6.207 6.152 6.205 92,540 +0.05(+0.84%)
Dec 24, 2003 6.137 6.153 6.137 6.153 25,844 +0.01(+0.10%)
Dec 23, 2003 6.149 6.159 6.139 6.147 33,347 -0.01(-0.10%)
Dec 22, 2003 6.146 6.158 6.146 6.153 63,360 +0.00(+0.06%)
Dec 19, 2003 6.146 6.183 6.146 6.150 45,019 +0.01(+0.20%)
Dec 18, 2003 6.171 6.236 6.138 6.138 186,748 -0.03(-0.54%)
Dec 17, 2003 6.041 6.171 6.041 6.171 125,888 +0.16(+2.69%)
Dec 16, 2003 5.949 6.015 5.949 6.009 75,866 +0.07(+1.11%)
Dec 15, 2003 5.868 5.997 5.868 5.943 120,885 +0.10(+1.77%)
Dec 12, 2003 5.757 5.840 5.757 5.840 61,693 +0.07(+1.29%)
Dec 11, 2003 5.747 5.769 5.745 5.766 1,144,665 +0.03(+0.54%)
Dec 10, 2003 5.763 5.763 5.735 5.735 158,402 -0.03(-0.60%)
Dec 09, 2003 5.756 5.769 5.748 5.769 51,689 +0.03(+0.50%)
Dec 08, 2003 5.759 5.759 5.741 5.741 75,032 +0.00(+0.08%)
Dec 05, 2003 5.743 5.744 5.743 5.736 141,728 -0.02(-0.40%)
Dec 04, 2003 5.781 5.781 5.757 5.759 114,216 -0.02(-0.41%)
Dec 03, 2003 5.722 5.792 5.722 5.783 220,095 +0.10(+1.82%)
Dec 02, 2003 5.706 5.706 5.681 5.680 116,717 -0.03(-0.46%)
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.