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

Rb Global Inc (NY: RBA )

73.37 +0.13 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 28, 2004 6.552 6.629 6.500 6.502 84,223 -0.07(-1.13%)
May 27, 2004 6.524 6.576 6.476 6.576 86,724 +0.04(+0.62%)
May 26, 2004 6.512 6.596 6.466 6.536 328,554 +0.02(+0.37%)
May 25, 2004 6.454 6.512 6.351 6.512 148,016 +0.06(+0.89%)
May 24, 2004 6.416 6.478 6.416 6.454 76,301 +0.03(+0.41%)
May 21, 2004 6.356 6.543 6.332 6.428 153,019 +0.04(+0.64%)
May 20, 2004 6.423 6.440 6.346 6.387 157,605 -0.01(-0.19%)
May 19, 2004 6.516 6.536 6.399 6.399 143,429 -0.11(-1.62%)
May 18, 2004 6.536 6.560 6.456 6.504 146,765 +0.01(+0.15%)
May 17, 2004 6.727 6.730 6.380 6.495 335,642 -0.22(-3.25%)
May 14, 2004 6.797 6.809 6.711 6.713 63,792 -0.10(-1.41%)
May 13, 2004 6.620 6.809 6.620 6.809 215,978 +0.14(+2.16%)
May 12, 2004 6.819 6.819 6.612 6.665 120,914 -0.18(-2.59%)
May 11, 2004 6.751 6.859 6.751 6.843 188,877 +0.13(+1.93%)
May 10, 2004 6.895 6.895 6.668 6.713 185,541 -0.19(-2.81%)
May 07, 2004 7.106 7.118 6.835 6.907 216,395 -0.28(-3.84%)
May 05, 2004 7.279 7.303 7.183 7.183 408,608 +0.02(+0.34%)
May 04, 2004 7.024 7.159 7.015 7.159 132,589 +0.14(+1.93%)
May 03, 2004 7.046 7.046 7.021 7.024 165,111 -0.02(-0.31%)
Apr 30, 2004 7.045 7.051 7.039 7.045 144,263 +0.00(+0.07%)
Apr 29, 2004 6.994 7.040 6.982 7.040 143,429 +0.06(+0.86%)
Apr 28, 2004 6.880 6.981 6.871 6.981 244,330 +0.11(+1.61%)
Apr 27, 2004 6.883 6.893 6.853 6.870 340,228 -0.01(-0.19%)
Apr 26, 2004 6.865 6.955 6.846 6.883 306,039 +0.05(+0.70%)
Apr 23, 2004 6.955 6.955 6.823 6.835 152,602 -0.13(-1.84%)
Apr 22, 2004 6.991 7.001 6.963 6.964 83,389 -0.00(-0.03%)
Apr 21, 2004 7.063 7.074 6.965 6.966 191,795 -0.08(-1.12%)
Apr 20, 2004 6.949 7.105 6.933 7.045 244,330 +0.13(+1.82%)
Apr 19, 2004 6.894 6.955 6.867 6.919 233,490 +0.10(+1.50%)
Apr 16, 2004 6.792 6.835 6.781 6.817 155,104 +0.04(+0.55%)
Apr 15, 2004 6.796 6.796 6.775 6.780 92,562 +0.01(+0.21%)
Apr 14, 2004 6.875 6.881 6.763 6.766 313,544 -0.12(-1.67%)
Apr 13, 2004 6.895 6.901 6.879 6.881 134,256 -0.03(-0.50%)
Apr 12, 2004 6.928 6.947 6.913 6.916 169,280 -0.02(-0.35%)
Apr 08, 2004 6.978 6.978 6.931 6.940 90,060 -0.04(-0.55%)
Apr 07, 2004 6.955 7.000 6.955 6.978 179,287 +0.04(+0.59%)
Apr 06, 2004 6.861 7.003 6.859 6.937 203,470 +0.08(+1.10%)
Apr 05, 2004 6.847 6.865 6.839 6.862 150,100 +0.03(+0.47%)
Apr 02, 2004 6.823 6.865 6.823 6.829 172,616 +0.03(+0.37%)
Apr 01, 2004 6.768 6.883 6.768 6.804 225,151 +0.07(+0.98%)
Mar 31, 2004 6.772 6.775 6.697 6.738 197,632 -0.04(-0.62%)
Mar 30, 2004 6.628 6.835 6.614 6.780 424,452 +0.17(+2.58%)
Mar 29, 2004 6.572 6.628 6.552 6.610 186,792 +0.05(+0.80%)
Mar 26, 2004 6.542 6.605 6.528 6.557 196,799 +0.03(+0.51%)
Mar 25, 2004 6.653 6.653 6.480 6.524 199,300 -0.13(-1.95%)
Mar 24, 2004 6.620 6.686 6.608 6.653 199,300 +0.03(+0.42%)
Mar 23, 2004 6.656 6.666 6.623 6.626 174,283 -0.03(-0.45%)
Mar 22, 2004 6.566 6.719 6.566 6.656 311,876 +0.07(+1.04%)
Mar 19, 2004 6.558 6.596 6.558 6.587 235,992 +0.04(+0.60%)
Mar 18, 2004 6.548 6.567 6.536 6.548 153,436 -0.01(-0.18%)
Mar 17, 2004 6.536 6.593 6.536 6.560 323,550 +0.00(+0.00%)
Mar 16, 2004 6.556 6.592 6.536 6.560 230,154 +0.00(+0.07%)
Mar 15, 2004 6.503 6.573 6.490 6.555 243,497 +0.06(+0.89%)
Mar 12, 2004 6.453 6.500 6.411 6.497 271,849 +0.05(+0.71%)
Mar 11, 2004 6.352 6.476 6.352 6.452 267,680 +0.10(+1.51%)
Mar 10, 2004 6.437 6.437 6.295 6.356 552,871 -0.07(-1.08%)
Mar 09, 2004 6.596 6.596 6.356 6.425 664,613 -0.16(-2.39%)
Mar 08, 2004 6.705 6.706 6.581 6.582 236,825 -0.12(-1.82%)
Mar 05, 2004 6.425 6.757 6.364 6.705 665,447 +0.28(+4.35%)
Mar 04, 2004 6.483 6.489 6.423 6.425 509,509 -0.05(-0.78%)
Mar 03, 2004 6.614 6.614 6.476 6.476 730,491 -0.15(-2.26%)
Mar 02, 2004 6.596 6.793 6.596 6.626 866,416 +0.05(+0.82%)
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.