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

Rb Global Inc (NY: RBA )

72.49 -0.72 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 8.876 8.974 8.804 8.924 244,689 +0.03(+0.30%)
May 27, 2005 8.516 8.938 8.502 8.898 194,668 +0.37(+4.39%)
May 26, 2005 8.516 8.545 8.468 8.523 235,936 -0.01(-0.17%)
May 25, 2005 8.588 8.629 8.492 8.538 225,098 -0.06(-0.64%)
May 24, 2005 8.521 8.593 8.516 8.593 115,050 +0.04(+0.51%)
May 23, 2005 8.298 8.634 8.298 8.550 165,488 +0.27(+3.30%)
May 20, 2005 8.260 8.327 8.233 8.276 57,941 +0.00(+0.03%)
May 19, 2005 8.180 8.276 8.168 8.274 164,655 +0.11(+1.29%)
May 18, 2005 8.180 8.192 8.132 8.168 333,895 +0.00(+0.00%)
May 17, 2005 8.204 8.228 8.164 8.168 193,000 -0.03(-0.41%)
May 16, 2005 8.156 8.216 8.154 8.202 202,588 +0.05(+0.56%)
May 13, 2005 8.228 8.240 8.156 8.156 54,607 -0.05(-0.58%)
May 12, 2005 8.329 8.365 8.154 8.204 207,173 -0.13(-1.58%)
May 11, 2005 8.252 8.336 8.192 8.336 211,342 +0.11(+1.31%)
May 10, 2005 8.204 8.257 8.154 8.228 273,035 +0.02(+0.29%)
May 09, 2005 8.183 8.274 8.161 8.204 255,111 +0.05(+0.56%)
May 06, 2005 8.252 8.262 8.113 8.159 123,387 -0.12(-1.42%)
May 05, 2005 8.298 8.320 8.240 8.276 171,741 -0.01(-0.12%)
May 04, 2005 8.317 8.348 8.228 8.286 549,822 -0.03(-0.35%)
May 03, 2005 8.389 8.389 8.156 8.315 722,814 +0.09(+1.14%)
May 02, 2005 8.240 8.248 8.161 8.221 678,628 +0.06(+0.76%)
Apr 29, 2005 7.905 8.161 7.897 8.159 411,429 +0.25(+3.22%)
Apr 28, 2005 7.787 7.955 7.787 7.905 336,813 +0.12(+1.54%)
Apr 27, 2005 7.773 7.828 7.773 7.785 159,652 +0.02(+0.28%)
Apr 26, 2005 7.797 7.809 7.749 7.763 324,307 -0.01(-0.12%)
Apr 25, 2005 7.653 7.818 7.645 7.773 219,262 +0.33(+4.38%)
Apr 22, 2005 7.437 7.458 7.430 7.446 86,704 +0.01(+0.13%)
Apr 21, 2005 7.365 7.466 7.353 7.437 138,810 +0.09(+1.27%)
Apr 20, 2005 7.233 7.377 7.233 7.343 86,704 +0.11(+1.46%)
Apr 19, 2005 7.228 7.254 7.197 7.238 91,289 +0.00(+0.07%)
Apr 18, 2005 7.278 7.278 7.211 7.233 72,948 -0.06(-0.79%)
Apr 15, 2005 7.322 7.343 7.266 7.290 99,209 -0.05(-0.69%)
Apr 14, 2005 7.377 7.391 7.334 7.341 67,529 -0.03(-0.42%)
Apr 13, 2005 7.413 7.442 7.372 7.372 235,102 -0.04(-0.55%)
Apr 12, 2005 7.533 7.540 7.384 7.413 220,929 -0.13(-1.78%)
Apr 11, 2005 7.638 7.641 7.545 7.547 102,544 -0.10(-1.35%)
Apr 08, 2005 7.557 7.650 7.533 7.650 136,309 +0.06(+0.85%)
Apr 07, 2005 7.605 7.626 7.585 7.585 31,263 +0.00(+0.00%)
Apr 06, 2005 7.569 7.624 7.557 7.585 75,032 +0.00(+0.06%)
Apr 05, 2005 7.545 7.581 7.545 7.581 787,009 +0.04(+0.48%)
Apr 04, 2005 7.574 7.574 7.509 7.545 240,938 -0.03(-0.38%)
Apr 01, 2005 7.581 7.609 7.569 7.574 119,218 -0.01(-0.09%)
Mar 31, 2005 7.641 7.679 7.557 7.581 68,363 -0.06(-0.75%)
Mar 30, 2005 7.641 7.665 7.607 7.638 73,782 -0.01(-0.13%)
Mar 29, 2005 7.713 7.741 7.648 7.648 128,806 -0.05(-0.69%)
Mar 28, 2005 7.674 7.729 7.674 7.701 68,779 +0.03(+0.34%)
Mar 24, 2005 7.595 7.715 7.595 7.674 72,114 +0.09(+1.14%)
Mar 23, 2005 7.533 7.588 7.526 7.588 467,286 +0.00(+0.00%)
Mar 22, 2005 7.521 7.617 7.521 7.588 60,026 +0.04(+0.57%)
Mar 21, 2005 7.588 7.588 7.509 7.545 68,779 -0.05(-0.63%)
Mar 18, 2005 7.449 7.593 7.449 7.593 65,445 +0.12(+1.61%)
Mar 17, 2005 7.581 7.602 7.449 7.473 145,480 -0.12(-1.61%)
Mar 16, 2005 7.657 7.703 7.585 7.595 215,093 -0.06(-0.81%)
Mar 15, 2005 7.677 7.710 7.657 7.657 42,935 -0.03(-0.34%)
Mar 14, 2005 7.602 7.713 7.602 7.684 900,809 +0.08(+1.07%)
Mar 11, 2005 7.629 7.638 7.578 7.602 256,778 -0.02(-0.31%)
Mar 10, 2005 7.617 7.674 7.605 7.626 288,458 +0.03(+0.38%)
Mar 09, 2005 7.677 7.686 7.569 7.597 133,808 -0.07(-0.94%)
Mar 08, 2005 7.547 7.677 7.547 7.669 1,072,550 +0.10(+1.30%)
Mar 07, 2005 7.554 7.605 7.526 7.571 1,290,979 +0.02(+0.22%)
Mar 04, 2005 7.437 7.557 7.391 7.554 711,143 +0.12(+1.61%)
Mar 03, 2005 7.521 7.521 7.406 7.434 396,839 -0.10(-1.31%)
Mar 02, 2005 7.665 7.665 7.502 7.533 165,488 -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.