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

Rb Global Inc (NY: RBA )

73.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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, 2003 3.944 3.986 3.920 3.986 121,319 -0.02(-0.39%)
Apr 29, 2003 4.010 4.017 3.998 4.002 37,650 -0.01(-0.21%)
Apr 28, 2003 3.974 4.058 3.974 4.010 82,831 +0.04(+0.93%)
Apr 25, 2003 3.970 3.974 3.969 3.973 15,897 -0.00(-0.03%)
Apr 24, 2003 3.978 3.978 3.948 3.974 69,444 +0.00(+0.12%)
Apr 23, 2003 3.954 3.975 3.954 3.969 18,407 +0.03(+0.73%)
Apr 22, 2003 3.908 3.986 3.908 3.941 112,116 +0.03(+0.67%)
Apr 21, 2003 3.871 3.926 3.849 3.914 118,809 +0.05(+1.42%)
Apr 17, 2003 3.924 3.924 3.825 3.859 228,415 -0.06(-1.49%)
Apr 16, 2003 3.908 3.929 3.890 3.918 78,648 +0.02(+0.40%)
Apr 15, 2003 3.866 3.902 3.849 3.902 112,116 +0.04(+0.93%)
Apr 14, 2003 3.866 3.866 3.809 3.866 363,958 -0.01(-0.15%)
Apr 11, 2003 3.813 3.878 3.813 3.872 111,279 +0.06(+1.63%)
Apr 10, 2003 3.796 3.810 3.796 3.810 10,876 +0.02(+0.54%)
Apr 09, 2003 3.912 3.912 3.705 3.790 840,033 -0.12(-3.15%)
Apr 08, 2003 3.896 3.913 3.896 3.913 429,220 +0.03(+0.68%)
Apr 07, 2003 3.888 3.908 3.882 3.887 122,992 +0.00(+0.03%)
Apr 04, 2003 3.892 3.898 3.875 3.886 586,517 -0.01(-0.18%)
Apr 03, 2003 3.908 3.926 3.893 3.893 365,632 -0.02(-0.40%)
Apr 02, 2003 3.860 3.908 3.860 3.908 26,773 +0.07(+1.71%)
Apr 01, 2003 3.811 3.843 3.811 3.843 35,977 +0.05(+1.39%)
Mar 31, 2003 3.819 3.819 3.789 3.790 103,749 -0.06(-1.46%)
Mar 28, 2003 3.841 3.865 3.841 3.846 4,183 +0.01(+0.19%)
Mar 27, 2003 3.777 3.839 3.777 3.839 97,892 +0.04(+1.17%)
Mar 26, 2003 3.759 3.795 3.753 3.795 157,297 +0.03(+0.92%)
Mar 25, 2003 3.742 3.764 3.742 3.760 8,366 +0.02(+0.51%)
Mar 24, 2003 3.715 3.743 3.715 3.741 158,133 +0.03(+0.74%)
Mar 21, 2003 3.693 3.717 3.693 3.713 31,794 +0.04(+1.21%)
Mar 20, 2003 3.704 3.782 3.669 3.669 97,055 -0.02(-0.61%)
Mar 19, 2003 3.697 3.697 3.691 3.692 20,917 -0.00(-0.03%)
Mar 18, 2003 3.729 3.765 3.693 3.693 110,442 -0.05(-1.37%)
Mar 17, 2003 3.693 3.746 3.693 3.745 197,458 +0.05(+1.49%)
Mar 14, 2003 3.680 3.691 3.680 3.690 118,809 +0.01(+0.26%)
Mar 13, 2003 3.676 3.681 3.676 3.680 87,852 -0.00(-0.06%)
Mar 12, 2003 3.702 3.702 3.669 3.682 127,176 -0.02(-0.61%)
Mar 11, 2003 3.693 3.705 3.693 3.705 17,570 -0.00(-0.03%)
Mar 10, 2003 3.723 3.723 3.705 3.706 8,366 -0.03(-0.93%)
Mar 07, 2003 3.789 3.789 3.735 3.741 43,507 -0.05(-1.42%)
Mar 06, 2003 3.814 3.825 3.783 3.795 106,259 -0.02(-0.63%)
Mar 05, 2003 3.751 3.839 3.751 3.819 88,688 +0.06(+1.65%)
Mar 04, 2003 3.930 3.930 3.753 3.756 112,952 -0.18(-4.50%)
Mar 03, 2003 3.866 3.944 3.866 3.933 95,382 +0.07(+1.79%)
Feb 28, 2003 3.802 3.884 3.802 3.864 121,319 +0.06(+1.51%)
Feb 27, 2003 3.633 3.807 3.633 3.807 40,160 +0.20(+5.46%)
Feb 26, 2003 3.544 3.639 3.516 3.609 1,338,698 +0.07(+2.03%)
Feb 25, 2003 3.532 3.538 3.532 3.538 10,040 -0.01(-0.20%)
Feb 24, 2003 3.568 3.568 3.545 3.545 16,733 -0.03(-0.97%)
Feb 21, 2003 3.581 3.584 3.580 3.580 10,876 +0.00(+0.00%)
Feb 20, 2003 3.586 3.586 3.577 3.580 20,080 -0.01(-0.17%)
Feb 19, 2003 3.582 3.588 3.582 3.586 229,252 +0.00(+0.03%)
Feb 18, 2003 3.655 3.660 3.576 3.584 76,975 -0.09(-2.57%)
Feb 14, 2003 3.692 3.693 3.678 3.679 14,223 -0.01(-0.36%)
Feb 13, 2003 3.682 3.699 3.682 3.692 12,550 +0.00(+0.13%)
Feb 12, 2003 3.697 3.743 3.687 3.687 113,789 -0.01(-0.16%)
Feb 11, 2003 3.686 3.711 3.686 3.693 50,201 +0.02(+0.46%)
Feb 10, 2003 3.684 3.687 3.675 3.676 12,550 +0.00(+0.00%)
Feb 07, 2003 3.692 3.693 3.676 3.676 10,876 +0.00(+0.03%)
Feb 06, 2003 3.705 3.705 3.675 3.675 27,610 -0.03(-0.81%)
Feb 05, 2003 3.692 3.706 3.692 3.705 63,588 +0.01(+0.36%)
Feb 04, 2003 3.699 3.705 3.681 3.692 32,630 -0.01(-0.35%)
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.