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 (%)
May 31, 2005 8.874 8.972 8.802 8.922 244,747 +0.03(+0.30%)
May 27, 2005 8.514 8.936 8.500 8.896 194,714 +0.37(+4.39%)
May 26, 2005 8.514 8.543 8.466 8.521 235,992 -0.01(-0.17%)
May 25, 2005 8.586 8.627 8.490 8.536 225,151 -0.06(-0.64%)
May 24, 2005 8.519 8.591 8.514 8.591 115,077 +0.04(+0.51%)
May 23, 2005 8.296 8.632 8.296 8.548 165,527 +0.27(+3.30%)
May 20, 2005 8.258 8.325 8.231 8.274 57,955 +0.00(+0.03%)
May 19, 2005 8.178 8.274 8.166 8.272 164,694 +0.11(+1.29%)
May 18, 2005 8.178 8.190 8.131 8.166 333,974 +0.00(+0.00%)
May 17, 2005 8.202 8.226 8.162 8.166 193,046 -0.03(-0.41%)
May 16, 2005 8.155 8.214 8.152 8.200 202,636 +0.05(+0.56%)
May 13, 2005 8.226 8.238 8.155 8.155 54,620 -0.05(-0.58%)
May 12, 2005 8.327 8.363 8.152 8.202 207,222 -0.13(-1.58%)
May 11, 2005 8.250 8.334 8.190 8.334 211,392 +0.11(+1.31%)
May 10, 2005 8.202 8.255 8.152 8.226 273,100 +0.02(+0.29%)
May 09, 2005 8.181 8.272 8.159 8.202 255,171 +0.05(+0.56%)
May 06, 2005 8.250 8.260 8.111 8.157 123,416 -0.12(-1.42%)
May 05, 2005 8.296 8.318 8.238 8.274 171,782 -0.01(-0.12%)
May 04, 2005 8.315 8.346 8.226 8.284 549,953 -0.03(-0.35%)
May 03, 2005 8.387 8.387 8.155 8.313 722,986 +0.09(+1.14%)
May 02, 2005 8.238 8.246 8.159 8.219 678,789 +0.06(+0.76%)
Apr 29, 2005 7.903 8.159 7.895 8.157 411,526 +0.25(+3.22%)
Apr 28, 2005 7.785 7.953 7.785 7.903 336,893 +0.12(+1.54%)
Apr 27, 2005 7.771 7.826 7.771 7.783 159,690 +0.02(+0.28%)
Apr 26, 2005 7.795 7.807 7.747 7.761 324,384 -0.01(-0.12%)
Apr 25, 2005 7.651 7.816 7.644 7.771 219,314 +0.33(+4.38%)
Apr 22, 2005 7.435 7.457 7.428 7.445 86,724 +0.01(+0.13%)
Apr 21, 2005 7.363 7.464 7.351 7.435 138,843 +0.09(+1.27%)
Apr 20, 2005 7.231 7.375 7.231 7.341 86,724 +0.11(+1.46%)
Apr 19, 2005 7.226 7.253 7.195 7.236 91,311 +0.00(+0.07%)
Apr 18, 2005 7.277 7.277 7.210 7.231 72,965 -0.06(-0.79%)
Apr 15, 2005 7.320 7.341 7.265 7.289 99,233 -0.05(-0.69%)
Apr 14, 2005 7.375 7.389 7.332 7.339 67,545 -0.03(-0.42%)
Apr 13, 2005 7.411 7.440 7.370 7.370 235,158 -0.04(-0.55%)
Apr 12, 2005 7.531 7.538 7.382 7.411 220,981 -0.13(-1.78%)
Apr 11, 2005 7.636 7.639 7.543 7.545 102,568 -0.10(-1.35%)
Apr 08, 2005 7.555 7.648 7.531 7.648 136,341 +0.06(+0.85%)
Apr 07, 2005 7.603 7.624 7.584 7.584 31,271 +0.00(+0.00%)
Apr 06, 2005 7.567 7.622 7.555 7.584 75,050 +0.00(+0.06%)
Apr 05, 2005 7.543 7.579 7.543 7.579 787,196 +0.04(+0.48%)
Apr 04, 2005 7.572 7.572 7.507 7.543 240,995 -0.03(-0.38%)
Apr 01, 2005 7.579 7.608 7.567 7.572 119,246 -0.01(-0.10%)
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%)
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.