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 -1.54 (-2.05%)
Official Closing 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 (%)
Dec 31, 2002 3.905 3.905 3.866 3.866 35,986 -0.04(-1.10%)
Dec 30, 2002 3.885 3.910 3.885 3.909 16,737 +0.03(+0.89%)
Dec 27, 2002 3.889 3.889 3.860 3.874 20,922 -0.02(-0.40%)
Dec 26, 2002 3.809 3.895 3.809 3.889 73,645 +0.10(+2.58%)
Dec 24, 2002 3.882 3.882 3.788 3.791 125,532 -0.09(-2.37%)
Dec 23, 2002 3.905 3.905 3.854 3.883 129,717 -0.00(-0.06%)
Dec 20, 2002 3.858 3.943 3.851 3.886 116,327 +0.04(+1.03%)
Dec 19, 2002 3.728 3.849 3.728 3.846 116,327 +0.09(+2.35%)
Dec 18, 2002 3.854 3.866 3.758 3.758 88,709 -0.11(-2.87%)
Dec 17, 2002 3.776 3.869 3.776 3.869 130,554 +0.11(+2.79%)
Dec 16, 2002 3.665 3.776 3.644 3.764 112,979 +0.09(+2.57%)
Dec 13, 2002 3.662 3.676 3.662 3.670 23,432 +0.02(+0.46%)
Dec 12, 2002 3.582 3.653 3.575 3.653 39,333 +0.08(+2.17%)
Dec 11, 2002 3.578 3.597 3.575 3.575 130,554 -0.01(-0.27%)
Dec 10, 2002 3.567 3.612 3.549 3.585 166,540 +0.01(+0.33%)
Dec 09, 2002 3.592 3.592 3.561 3.573 157,334 -0.02(-0.43%)
Dec 06, 2002 3.627 3.627 3.615 3.588 17,574 -0.03(-0.92%)
Dec 05, 2002 3.627 3.631 3.622 3.622 9,205 +0.00(+0.00%)
Dec 04, 2002 3.601 3.627 3.591 3.622 79,504 +0.00(+0.03%)
Dec 03, 2002 3.600 3.621 3.600 3.621 90,383 +0.02(+0.60%)
Dec 02, 2002 3.644 3.656 3.585 3.599 420,116 -0.04(-1.08%)
Nov 29, 2002 3.644 3.644 3.638 3.638 3,347 -0.01(-0.33%)
Nov 27, 2002 3.654 3.676 3.633 3.650 112,979 +0.01(+0.30%)
Nov 26, 2002 3.633 3.643 3.633 3.640 96,241 +0.01(+0.20%)
Nov 25, 2002 3.633 3.656 3.633 3.633 97,078 +0.01(+0.16%)
Nov 22, 2002 3.636 3.644 3.627 3.627 259,434 -0.00(-0.07%)
Nov 21, 2002 3.637 3.661 3.621 3.629 708,004 -0.01(-0.23%)
Nov 20, 2002 3.638 3.644 3.635 3.637 51,886 -0.00(-0.03%)
Nov 19, 2002 3.646 3.646 3.621 3.638 194,994 -0.01(-0.16%)
Nov 18, 2002 3.658 3.673 3.644 3.644 54,397 -0.01(-0.36%)
Nov 15, 2002 3.656 3.658 3.644 3.658 29,290 +0.00(+0.00%)
Nov 14, 2002 3.653 3.658 3.646 3.658 100,426 +0.01(+0.36%)
Nov 13, 2002 3.691 3.691 3.585 3.644 307,136 -0.05(-1.39%)
Nov 12, 2002 3.664 3.704 3.664 3.696 16,737 +0.04(+1.08%)
Nov 11, 2002 3.686 3.704 3.656 3.656 61,929 -0.02(-0.49%)
Nov 08, 2002 3.680 3.686 3.668 3.674 5,858 -0.02(-0.42%)
Nov 07, 2002 3.703 3.710 3.690 3.690 86,199 -0.00(-0.06%)
Nov 06, 2002 3.692 3.717 3.690 3.692 63,603 +0.01(+0.19%)
Nov 05, 2002 3.690 3.722 3.644 3.685 153,986 -0.01(-0.36%)
Nov 04, 2002 3.674 3.711 3.673 3.698 128,043 +0.01(+0.32%)
Nov 01, 2002 3.699 3.703 3.686 3.686 47,702 -0.02(-0.42%)
Oct 31, 2002 3.698 3.702 3.680 3.702 20,085 +0.03(+0.72%)
Oct 30, 2002 3.676 3.676 3.676 3.676 836 -0.03(-0.74%)
Oct 29, 2002 3.704 3.734 3.703 3.703 55,234 +0.01(+0.29%)
Oct 28, 2002 3.671 3.740 3.667 3.692 75,319 +0.02(+0.49%)
Oct 25, 2002 3.648 3.687 3.648 3.674 39,333 +0.03(+0.82%)
Oct 24, 2002 3.650 3.654 3.644 3.644 5,858 -0.01(-0.33%)
Oct 23, 2002 3.655 3.668 3.650 3.656 15,900 +0.00(+0.13%)
Oct 22, 2002 3.668 3.674 3.633 3.652 145,617 -0.02(-0.55%)
Oct 21, 2002 3.674 3.686 3.668 3.672 75,319 -0.03(-0.71%)
Oct 18, 2002 3.701 3.701 3.674 3.698 15,900 -0.01(-0.16%)
Oct 17, 2002 3.705 3.732 3.701 3.704 69,461 -0.02(-0.48%)
Oct 16, 2002 3.691 3.722 3.610 3.722 197,504 +0.03(+0.81%)
Oct 15, 2002 3.740 3.740 3.680 3.692 71,135 -0.05(-1.44%)
Oct 14, 2002 3.746 3.752 3.740 3.746 10,042 -0.00(-0.03%)
Oct 11, 2002 3.692 3.758 3.692 3.747 33,475 +0.06(+1.72%)
Oct 10, 2002 3.656 3.684 3.656 3.684 525,563 +0.02(+0.42%)
Oct 09, 2002 3.662 3.668 3.659 3.668 82,014 +0.01(+0.16%)
Oct 08, 2002 3.597 3.662 3.597 3.662 104,610 +0.06(+1.79%)
Oct 07, 2002 3.680 3.691 3.591 3.598 3,012,786 -0.09(-2.56%)
Oct 04, 2002 3.776 3.789 3.680 3.692 257,760 -0.11(-2.95%)
Oct 03, 2002 3.752 3.805 3.704 3.805 88,709 +0.05(+1.37%)
Oct 02, 2002 3.609 3.759 3.609 3.753 62,766 +0.13(+3.66%)
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.