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

Rb Global Inc (NY: RBA )

75.55 -0.61 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 30, 2002 3.554 3.584 3.550 3.578 61,092 +0.02(+0.67%)
Apr 29, 2002 3.566 3.567 3.537 3.554 25,106 -0.02(-0.54%)
Apr 26, 2002 3.580 3.584 3.562 3.573 80,340 -0.01(-0.17%)
Apr 25, 2002 3.585 3.585 3.555 3.579 83,688 +0.00(+0.00%)
Apr 24, 2002 3.525 3.585 3.525 3.579 317,179 +0.06(+1.63%)
Apr 23, 2002 3.489 3.521 3.484 3.521 56,908 +0.04(+1.10%)
Apr 22, 2002 3.452 3.483 3.443 3.483 30,964 +0.04(+1.04%)
Apr 19, 2002 3.413 3.447 3.405 3.447 20,085 +0.04(+1.05%)
Apr 18, 2002 3.440 3.453 3.411 3.411 90,383 -0.02(-0.49%)
Apr 17, 2002 3.435 3.454 3.405 3.428 70,298 -0.04(-1.07%)
Apr 16, 2002 3.453 3.483 3.453 3.465 234,327 +0.00(+0.00%)
Apr 15, 2002 3.429 3.465 3.429 3.465 61,092 +0.03(+0.87%)
Apr 12, 2002 3.400 3.435 3.392 3.435 49,376 +0.05(+1.59%)
Apr 11, 2002 3.373 3.397 3.359 3.382 26,780 +0.01(+0.25%)
Apr 10, 2002 3.298 3.382 3.298 3.373 159,008 +0.10(+3.03%)
Apr 09, 2002 3.256 3.311 3.256 3.274 61,929 +0.05(+1.41%)
Apr 08, 2002 3.236 3.250 3.229 3.229 13,390 -0.01(-0.22%)
Apr 05, 2002 3.226 3.244 3.196 3.236 215,916 +0.02(+0.48%)
Apr 04, 2002 3.189 3.220 3.189 3.220 61,092 +0.03(+0.97%)
Apr 03, 2002 3.226 3.230 3.188 3.189 183,277 -0.05(-1.69%)
Apr 02, 2002 3.238 3.250 3.226 3.244 13,390 +0.01(+0.18%)
Apr 01, 2002 3.244 3.256 3.238 3.238 123,858 -0.01(-0.18%)
Mar 29, 2002 3.198 3.244 3.198 3.244 171,561 +0.00(+0.00%)
Mar 28, 2002 3.198 3.244 3.198 3.244 171,561 +0.03(+1.08%)
Mar 27, 2002 3.196 3.210 3.196 3.210 7,531 +0.03(+0.79%)
Mar 26, 2002 3.153 3.196 3.153 3.184 92,894 +0.03(+0.95%)
Mar 25, 2002 3.202 3.224 3.155 3.155 81,177 -0.04(-1.31%)
Mar 22, 2002 3.165 3.196 3.163 3.196 69,461 +0.04(+1.33%)
Mar 21, 2002 3.167 3.167 3.155 3.155 438,527 -0.01(-0.38%)
Mar 20, 2002 3.196 3.196 3.161 3.167 45,191 -0.03(-1.08%)
Mar 19, 2002 3.195 3.208 3.167 3.201 288,725 +0.01(+0.19%)
Mar 18, 2002 3.214 3.214 3.190 3.195 57,745 -0.02(-0.74%)
Mar 15, 2002 3.220 3.224 3.216 3.219 7,531 -0.00(-0.15%)
Mar 14, 2002 3.229 3.229 3.196 3.224 316,342 -0.01(-0.44%)
Mar 13, 2002 3.172 3.238 3.163 3.238 336,427 +0.07(+2.26%)
Mar 12, 2002 3.202 3.226 3.167 3.167 46,028 -0.06(-1.85%)
Mar 11, 2002 3.250 3.286 3.214 3.226 100,426 -0.03(-0.92%)
Mar 08, 2002 3.274 3.274 3.244 3.256 47,702 -0.02(-0.55%)
Mar 07, 2002 3.296 3.298 3.274 3.274 3,347,539 -0.02(-0.72%)
Mar 06, 2002 3.286 3.310 3.274 3.298 113,816 +0.00(+0.00%)
Mar 05, 2002 3.310 3.310 3.298 3.298 19,248 -0.00(-0.04%)
Mar 04, 2002 3.346 3.370 3.226 3.299 5,690,818 -0.05(-1.39%)
Mar 01, 2002 3.346 3.356 3.346 3.346 14,227 -0.00(-0.04%)
Feb 28, 2002 3.346 3.349 3.346 3.347 18,411 +0.01(+0.21%)
Feb 27, 2002 3.336 3.346 3.334 3.340 46,865 +0.01(+0.40%)
Feb 26, 2002 3.254 3.370 3.254 3.327 405,052 +0.08(+2.54%)
Feb 25, 2002 3.226 3.244 3.208 3.244 60,255 +0.02(+0.56%)
Feb 22, 2002 3.167 3.226 3.155 3.226 279,519 +0.04(+1.31%)
Feb 21, 2002 3.202 3.202 3.183 3.184 142,270 -0.02(-0.56%)
Feb 20, 2002 3.195 3.212 3.195 3.202 40,170 -0.00(-0.15%)
Feb 19, 2002 3.165 3.212 3.164 3.207 178,256 +0.04(+1.36%)
Feb 18, 2002 3.167 3.167 3.164 3.164 2,510 +0.00(+0.00%)
Feb 15, 2002 3.167 3.167 3.164 3.164 2,510 -0.00(-0.08%)
Feb 14, 2002 3.135 3.167 3.107 3.167 61,929 +0.03(+1.11%)
Feb 13, 2002 3.144 3.144 3.128 3.132 39,333 -0.01(-0.38%)
Feb 12, 2002 3.122 3.156 3.122 3.144 16,737 +0.03(+0.80%)
Feb 11, 2002 3.151 3.151 3.107 3.119 45,191 -0.04(-1.40%)
Feb 08, 2002 3.145 3.163 3.140 3.163 31,801 +0.01(+0.30%)
Feb 07, 2002 3.163 3.163 3.149 3.153 20,922 -0.01(-0.38%)
Feb 06, 2002 3.167 3.168 3.165 3.165 11,716 -0.01(-0.41%)
Feb 05, 2002 3.200 3.208 3.176 3.178 25,106 -0.01(-0.19%)
Feb 04, 2002 3.199 3.220 3.178 3.184 42,681 -0.01(-0.37%)
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.