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 (%)
Mar 31, 2005 7.639 7.677 7.555 7.579 68,379 -0.06(-0.75%)
Mar 30, 2005 7.639 7.663 7.605 7.636 73,799 -0.01(-0.13%)
Mar 29, 2005 7.711 7.740 7.646 7.646 128,836 -0.05(-0.69%)
Mar 28, 2005 7.672 7.728 7.672 7.699 68,796 +0.03(+0.34%)
Mar 24, 2005 7.593 7.713 7.593 7.672 72,131 +0.09(+1.14%)
Mar 23, 2005 7.531 7.586 7.524 7.586 467,397 +0.00(+0.00%)
Mar 22, 2005 7.519 7.615 7.519 7.586 60,040 +0.04(+0.57%)
Mar 21, 2005 7.586 7.586 7.507 7.543 68,796 -0.05(-0.63%)
Mar 18, 2005 7.447 7.591 7.447 7.591 65,460 +0.12(+1.61%)
Mar 17, 2005 7.579 7.600 7.447 7.471 145,514 -0.12(-1.61%)
Mar 16, 2005 7.656 7.701 7.584 7.593 215,144 -0.06(-0.81%)
Mar 15, 2005 7.675 7.708 7.656 7.656 42,945 -0.03(-0.34%)
Mar 14, 2005 7.600 7.711 7.600 7.682 901,022 +0.08(+1.07%)
Mar 11, 2005 7.627 7.636 7.577 7.600 256,839 -0.02(-0.31%)
Mar 10, 2005 7.615 7.672 7.603 7.624 288,527 +0.03(+0.38%)
Mar 09, 2005 7.675 7.684 7.567 7.596 133,840 -0.07(-0.94%)
Mar 08, 2005 7.545 7.675 7.545 7.668 1,072,804 +0.10(+1.30%)
Mar 07, 2005 7.553 7.603 7.524 7.569 1,291,285 +0.02(+0.22%)
Mar 04, 2005 7.435 7.555 7.389 7.553 711,311 +0.12(+1.61%)
Mar 03, 2005 7.519 7.519 7.404 7.433 396,933 -0.10(-1.31%)
Mar 02, 2005 7.663 7.663 7.500 7.531 165,527 -0.11(-1.41%)
Mar 01, 2005 7.445 7.660 7.445 7.639 274,768 +0.21(+2.78%)
Feb 28, 2005 7.459 7.483 7.433 7.433 263,927 -0.00(-0.03%)
Feb 25, 2005 7.411 7.471 7.380 7.435 270,181 +0.01(+0.16%)
Feb 24, 2005 7.399 7.521 7.358 7.423 501,587 -0.02(-0.23%)
Feb 23, 2005 7.612 7.620 7.380 7.440 131,338 -0.15(-1.99%)
Feb 22, 2005 7.591 7.627 7.557 7.591 84,223 -0.00(-0.06%)
Feb 18, 2005 7.617 7.617 7.581 7.596 17,928 -0.01(-0.13%)
Feb 17, 2005 7.675 7.675 7.591 7.605 70,464 +0.04(+0.54%)
Feb 16, 2005 7.615 7.627 7.555 7.565 107,989 -0.04(-0.47%)
Feb 15, 2005 7.656 7.675 7.600 7.600 128,419 -0.06(-0.72%)
Feb 14, 2005 7.759 7.759 7.656 7.656 56,704 -0.07(-0.96%)
Feb 11, 2005 7.766 7.766 7.728 7.730 64,626 -0.02(-0.28%)
Feb 10, 2005 7.831 7.831 7.740 7.752 66,294 -0.08(-1.01%)
Feb 09, 2005 7.735 7.855 7.735 7.831 124,667 +0.10(+1.24%)
Feb 08, 2005 7.627 7.735 7.627 7.735 121,748 +0.08(+1.10%)
Feb 07, 2005 7.627 7.723 7.627 7.651 69,213 +0.01(+0.13%)
Feb 04, 2005 7.723 7.723 7.622 7.641 94,230 -0.03(-0.44%)
Feb 03, 2005 7.663 7.711 7.653 7.675 38,359 -0.01(-0.09%)
Feb 02, 2005 7.711 7.812 7.660 7.682 74,633 -0.05(-0.68%)
Feb 01, 2005 7.615 7.735 7.615 7.735 68,796 +0.14(+1.90%)
Jan 31, 2005 7.670 7.670 7.591 7.591 171,365 +0.01(+0.16%)
Jan 28, 2005 7.723 7.747 7.569 7.579 116,328 -0.13(-1.68%)
Jan 27, 2005 7.783 7.807 7.699 7.708 37,108 -0.05(-0.65%)
Jan 26, 2005 7.795 7.795 7.723 7.759 46,698 -0.04(-0.49%)
Jan 25, 2005 7.773 7.864 7.771 7.797 47,948 +0.02(+0.31%)
Jan 24, 2005 7.821 7.821 7.771 7.773 41,694 -0.09(-1.10%)
Jan 21, 2005 7.807 7.872 7.807 7.860 30,020 +0.03(+0.37%)
Jan 20, 2005 7.807 7.862 7.720 7.831 60,040 -0.00(-0.06%)
Jan 19, 2005 7.886 7.886 7.836 7.836 66,711 -0.00(-0.03%)
Jan 18, 2005 7.735 7.848 7.732 7.838 72,965 +0.13(+1.74%)
Jan 14, 2005 7.639 7.704 7.627 7.704 72,548 +0.10(+1.33%)
Jan 13, 2005 7.603 7.641 7.581 7.603 90,477 +0.02(+0.32%)
Jan 12, 2005 7.615 7.622 7.560 7.579 83,806 -0.00(-0.03%)
Jan 11, 2005 7.663 7.663 7.569 7.581 194,714 -0.06(-0.75%)
Jan 10, 2005 7.567 7.651 7.567 7.639 80,053 +0.11(+1.43%)
Jan 07, 2005 7.519 7.579 7.519 7.531 158,856 -0.04(-0.54%)
Jan 06, 2005 7.586 7.586 7.572 7.572 43,362 -0.01(-0.10%)
Jan 05, 2005 7.615 7.639 7.579 7.579 77,552 -0.07(-0.94%)
Jan 04, 2005 7.795 7.831 7.648 7.651 117,162 -0.14(-1.85%)
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.