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

Rb Global Inc (NY: RBA )

72.24 +1.05 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2003 4.730 4.731 4.716 4.716 13,342 -0.00(-0.03%)
Jul 30, 2003 4.719 4.726 4.718 4.718 5,837 -0.02(-0.40%)
Jul 29, 2003 4.731 4.737 4.707 4.737 190,127 +0.00(+0.00%)
Jul 28, 2003 4.623 4.737 4.605 4.737 177,619 +0.11(+2.33%)
Jul 25, 2003 4.634 4.634 4.629 4.629 68,379 -0.01(-0.13%)
Jul 24, 2003 4.611 4.641 4.611 4.635 44,196 +0.04(+0.97%)
Jul 23, 2003 4.582 4.591 4.570 4.591 19,179 +0.01(+0.18%)
Jul 22, 2003 4.594 4.594 4.581 4.582 19,179 -0.01(-0.23%)
Jul 21, 2003 4.593 4.593 4.593 4.593 833 +0.00(+0.00%)
Jul 18, 2003 4.618 4.618 4.593 4.593 61,708 -0.03(-0.65%)
Jul 17, 2003 4.623 4.623 4.623 4.623 833 +0.00(+0.00%)
Jul 16, 2003 4.676 4.676 4.623 4.623 16,677 -0.05(-1.03%)
Jul 15, 2003 4.689 4.689 4.653 4.671 28,352 -0.02(-0.38%)
Jul 14, 2003 4.647 4.725 4.635 4.689 69,213 +0.02(+0.41%)
Jul 11, 2003 4.658 4.670 4.617 4.670 174,283 +0.01(+0.26%)
Jul 10, 2003 4.700 4.700 4.658 4.658 45,864 -0.04(-0.92%)
Jul 09, 2003 4.737 4.737 4.701 4.701 9,172 -0.04(-0.88%)
Jul 08, 2003 4.761 4.761 4.719 4.743 75,884 -0.03(-0.63%)
Jul 07, 2003 4.737 4.773 4.732 4.773 113,409 +0.02(+0.51%)
Jul 03, 2003 4.754 4.797 4.749 4.749 46,698 +0.01(+0.25%)
Jul 02, 2003 4.632 4.737 4.632 4.737 55,037 +0.11(+2.46%)
Jul 01, 2003 4.618 4.632 4.617 4.623 35,023 +0.00(+0.10%)
Jun 30, 2003 4.641 4.641 4.577 4.618 130,921 -0.04(-0.80%)
Jun 27, 2003 4.665 4.676 4.655 4.655 7,505 +0.00(+0.05%)
Jun 26, 2003 4.665 4.670 4.605 4.653 56,704 -0.04(-0.89%)
Jun 25, 2003 4.767 4.767 4.695 4.695 45,030 -0.06(-1.26%)
Jun 24, 2003 4.677 4.833 4.677 4.755 216,812 +0.08(+1.80%)
Jun 23, 2003 4.641 4.677 4.641 4.671 53,369 +0.03(+0.65%)
Jun 20, 2003 4.677 4.677 4.593 4.641 108,406 -0.03(-0.74%)
Jun 19, 2003 4.755 4.755 4.676 4.676 98,399 -0.10(-2.04%)
Jun 18, 2003 4.674 4.797 4.672 4.773 262,676 +0.10(+2.13%)
Jun 17, 2003 4.595 4.677 4.595 4.673 157,605 +0.09(+1.88%)
Jun 16, 2003 4.568 4.613 4.568 4.587 48,365 +0.01(+0.21%)
Jun 13, 2003 4.557 4.594 4.539 4.577 41,694 +0.01(+0.18%)
Jun 12, 2003 4.527 4.574 4.527 4.569 153,436 +0.06(+1.33%)
Jun 11, 2003 4.424 4.509 4.424 4.509 132,589 +0.08(+1.90%)
Jun 10, 2003 4.383 4.425 4.365 4.425 82,555 +0.06(+1.37%)
Jun 09, 2003 4.521 4.539 4.365 4.365 103,402 -0.14(-3.19%)
Jun 06, 2003 4.478 4.550 4.478 4.509 52,535 +0.04(+0.97%)
Jun 05, 2003 4.475 4.485 4.461 4.466 116,745 -0.02(-0.48%)
Jun 04, 2003 4.425 4.493 4.418 4.487 231,822 +0.09(+1.96%)
Jun 03, 2003 4.389 4.420 4.378 4.401 136,758 +0.00(+0.00%)
Jun 02, 2003 4.321 4.401 4.311 4.401 1,448,474 +0.08(+1.86%)
May 30, 2003 4.317 4.321 4.297 4.321 130,087 +0.00(+0.08%)
May 29, 2003 4.177 4.317 4.177 4.317 295,198 +0.14(+3.33%)
May 28, 2003 4.228 4.228 4.116 4.178 274,351 -0.08(-1.86%)
May 27, 2003 4.353 4.366 4.257 4.257 66,711 -0.11(-2.58%)
May 23, 2003 4.377 4.378 4.346 4.370 290,195 -0.01(-0.16%)
May 22, 2003 4.389 4.419 4.376 4.377 95,063 -0.00(-0.11%)
May 21, 2003 4.442 4.473 4.371 4.382 147,599 -0.06(-1.27%)
May 20, 2003 4.473 4.473 4.427 4.438 15,843 -0.06(-1.31%)
May 19, 2003 4.460 4.497 4.460 4.497 71,714 +0.03(+0.56%)
May 16, 2003 4.473 4.485 4.467 4.472 190,127 +0.00(+0.08%)
May 15, 2003 4.473 4.491 4.461 4.468 213,476 +0.01(+0.22%)
May 14, 2003 4.467 4.467 4.453 4.459 142,595 +0.00(+0.00%)
May 13, 2003 4.461 4.473 4.425 4.459 364,411 -0.01(-0.19%)
May 12, 2003 4.480 4.480 4.465 4.467 256,839 -0.01(-0.27%)
May 09, 2003 4.497 4.497 4.436 4.479 292,696 +0.00(+0.03%)
May 08, 2003 4.486 4.486 4.431 4.478 133,423 -0.01(-0.16%)
May 07, 2003 4.557 4.635 4.461 4.485 215,144 -0.07(-1.55%)
May 06, 2003 4.317 4.556 4.293 4.556 893,934 +0.40(+9.54%)
May 05, 2003 4.167 4.167 4.144 4.159 44,196 -0.01(-0.26%)
May 02, 2003 4.077 4.179 4.077 4.170 269,347 +0.05(+1.19%)
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.