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

Rb Global Inc (NY: RBA )

77.33 +0.85 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 31, 2005 7.670 7.670 7.591 7.591 171,365 +0.01(+0.16%)
Jan 28, 2005 7.723 7.747 7.569 7.579 116,328 -0.13(-1.68%)
Jan 27, 2005 7.783 7.807 7.699 7.708 37,108 -0.05(-0.65%)
Jan 26, 2005 7.795 7.795 7.723 7.759 46,698 -0.04(-0.49%)
Jan 25, 2005 7.773 7.864 7.771 7.797 47,948 +0.02(+0.31%)
Jan 24, 2005 7.821 7.821 7.771 7.773 41,694 -0.09(-1.10%)
Jan 21, 2005 7.807 7.872 7.807 7.860 30,020 +0.03(+0.37%)
Jan 20, 2005 7.807 7.862 7.720 7.831 60,040 -0.00(-0.06%)
Jan 19, 2005 7.886 7.886 7.836 7.836 66,711 -0.00(-0.03%)
Jan 18, 2005 7.735 7.848 7.732 7.838 72,965 +0.13(+1.74%)
Jan 14, 2005 7.639 7.704 7.627 7.704 72,548 +0.10(+1.33%)
Jan 13, 2005 7.603 7.641 7.581 7.603 90,477 +0.02(+0.32%)
Jan 12, 2005 7.615 7.622 7.560 7.579 83,806 -0.00(-0.03%)
Jan 11, 2005 7.663 7.663 7.569 7.581 194,714 -0.06(-0.75%)
Jan 10, 2005 7.567 7.651 7.567 7.639 80,053 +0.11(+1.43%)
Jan 07, 2005 7.519 7.579 7.519 7.531 158,856 -0.04(-0.54%)
Jan 06, 2005 7.586 7.586 7.572 7.572 43,362 -0.01(-0.10%)
Jan 05, 2005 7.615 7.639 7.579 7.579 77,552 -0.07(-0.94%)
Jan 04, 2005 7.795 7.831 7.648 7.651 117,162 -0.14(-1.85%)
Jan 03, 2005 7.939 7.939 7.795 7.795 160,107 -0.13(-1.69%)
Dec 31, 2004 7.922 7.943 7.915 7.929 36,274 +0.01(+0.12%)
Dec 30, 2004 7.934 7.975 7.915 7.919 53,369 -0.01(-0.15%)
Dec 29, 2004 7.936 7.963 7.927 7.931 32,938 -0.04(-0.51%)
Dec 28, 2004 7.939 7.975 7.895 7.972 102,568 +0.20(+2.59%)
Dec 27, 2004 7.627 7.771 7.615 7.771 79,219 +0.14(+1.89%)
Dec 23, 2004 7.531 7.641 7.529 7.627 174,283 +0.13(+1.76%)
Dec 22, 2004 7.435 7.505 7.418 7.495 195,548 +0.06(+0.87%)
Dec 21, 2004 7.423 7.483 7.411 7.430 80,053 +0.04(+0.58%)
Dec 20, 2004 7.591 7.591 7.358 7.387 135,924 -0.19(-2.50%)
Dec 17, 2004 7.569 7.639 7.557 7.577 50,450 -0.02(-0.22%)
Dec 16, 2004 7.507 7.644 7.464 7.593 258,924 +0.09(+1.15%)
Dec 15, 2004 7.375 7.519 7.375 7.507 144,263 +0.15(+2.02%)
Dec 14, 2004 7.339 7.430 7.325 7.358 82,138 +0.01(+0.10%)
Dec 13, 2004 7.329 7.361 7.327 7.351 46,698 +0.02(+0.29%)
Dec 10, 2004 7.327 7.375 7.291 7.329 186,375 +0.01(+0.20%)
Dec 09, 2004 7.303 7.327 7.289 7.315 130,504 -0.01(-0.16%)
Dec 08, 2004 7.315 7.337 7.284 7.327 76,301 -0.02(-0.33%)
Dec 07, 2004 7.327 7.356 7.308 7.351 165,111 +0.04(+0.49%)
Dec 06, 2004 7.291 7.341 7.291 7.315 195,965 -0.05(-0.68%)
Dec 03, 2004 7.279 7.413 7.243 7.365 65,460 +0.10(+1.35%)
Dec 02, 2004 7.267 7.303 7.169 7.267 107,572 +0.04(+0.60%)
Dec 01, 2004 7.159 7.224 7.128 7.224 456,140 +0.05(+0.74%)
Nov 30, 2004 7.195 7.198 7.169 7.171 265,178 -0.02(-0.27%)
Nov 29, 2004 7.219 7.219 7.171 7.190 50,867 +0.01(+0.10%)
Nov 26, 2004 7.231 7.248 7.171 7.183 45,447 -0.02(-0.30%)
Nov 24, 2004 7.195 7.238 7.162 7.205 60,457 +0.01(+0.20%)
Nov 23, 2004 7.188 7.229 7.166 7.190 110,490 -0.01(-0.10%)
Nov 22, 2004 7.198 7.243 7.195 7.198 42,528 +0.00(+0.00%)
Nov 19, 2004 7.222 7.222 7.195 7.198 29,603 -0.02(-0.33%)
Nov 18, 2004 7.195 7.243 7.195 7.222 37,942 +0.01(+0.13%)
Nov 17, 2004 7.423 7.433 7.154 7.212 129,670 -0.19(-2.53%)
Nov 16, 2004 7.363 7.435 7.363 7.399 883,093 +0.03(+0.46%)
Nov 15, 2004 7.447 7.447 7.351 7.365 97,982 -0.07(-0.94%)
Nov 12, 2004 7.234 7.459 7.219 7.435 269,347 +0.20(+2.79%)
Nov 11, 2004 7.171 7.270 7.147 7.234 110,074 +0.09(+1.28%)
Nov 10, 2004 7.087 7.142 7.032 7.142 100,484 +0.07(+1.05%)
Nov 09, 2004 7.135 7.150 7.051 7.068 100,901 -0.07(-1.01%)
Nov 08, 2004 7.111 7.154 7.111 7.140 92,145 +0.05(+0.68%)
Nov 05, 2004 7.063 7.106 7.051 7.092 199,300 +0.05(+0.75%)
Nov 04, 2004 7.001 7.039 6.955 7.039 185,541 +0.04(+0.55%)
Nov 03, 2004 6.835 7.001 6.835 7.001 748,836 +0.20(+2.89%)
Nov 02, 2004 7.195 7.195 6.730 6.804 1,204,560 -0.45(-6.21%)
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.