Skip to main content

Rb Global Inc (NY: RBA )

76.17 -0.58 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 13.77 14.15 13.77 14.15 1,206,358 +0.36(+2.64%)
May 30, 2006 13.52 13.87 13.52 13.79 478,124 +0.36(+2.72%)
May 26, 2006 13.39 13.49 13.29 13.42 175,909 +0.13(+0.97%)
May 25, 2006 13.10 13.50 13.10 13.29 161,320 +0.25(+1.93%)
May 24, 2006 13.34 13.47 13.00 13.04 195,918 -0.38(-2.86%)
May 23, 2006 12.85 13.65 12.85 13.43 300,964 +0.70(+5.50%)
May 22, 2006 13.43 13.51 12.57 12.73 627,773 -0.68(-5.10%)
May 19, 2006 13.34 13.46 13.23 13.41 270,534 +0.01(+0.09%)
May 18, 2006 13.67 13.81 13.39 13.40 248,024 -0.23(-1.67%)
May 17, 2006 14.11 14.16 13.55 13.63 288,042 -0.53(-3.73%)
May 16, 2006 14.15 14.21 14.14 14.15 202,588 +0.00(+0.00%)
May 15, 2006 14.22 14.25 14.07 14.15 258,862 -0.06(-0.41%)
May 12, 2006 14.28 14.32 14.02 14.21 210,091 -0.07(-0.49%)
May 11, 2006 13.70 14.51 13.70 14.28 1,002,936 +0.60(+4.37%)
May 10, 2006 13.64 13.79 13.63 13.68 289,709 +0.06(+0.42%)
May 09, 2006 13.60 13.65 13.52 13.63 230,933 +0.06(+0.48%)
May 08, 2006 13.71 13.71 13.51 13.56 253,860 -0.07(-0.55%)
May 05, 2006 13.71 13.73 13.57 13.64 137,559 -0.06(-0.44%)
May 04, 2006 13.79 13.79 13.61 13.70 382,249 +0.09(+0.65%)
May 03, 2006 13.27 13.67 13.20 13.61 443,109 +0.42(+3.22%)
May 02, 2006 12.76 13.30 12.53 13.18 669,875 +0.19(+1.48%)
May 01, 2006 12.93 13.01 12.92 12.99 410,595 +0.06(+0.46%)
Apr 28, 2006 12.85 12.98 12.81 12.93 350,152 -0.12(-0.90%)
Apr 27, 2006 13.34 13.34 13.04 13.05 253,026 -0.27(-2.04%)
Apr 26, 2006 13.35 13.55 13.31 13.32 225,098 -0.08(-0.59%)
Apr 25, 2006 13.28 13.41 13.25 13.40 140,894 +0.16(+1.18%)
Apr 24, 2006 13.35 13.35 13.19 13.24 125,054 -0.11(-0.81%)
Apr 21, 2006 13.38 13.46 13.33 13.35 139,227 -0.03(-0.25%)
Apr 20, 2006 13.70 13.71 13.35 13.38 142,978 -0.26(-1.92%)
Apr 19, 2006 13.49 13.93 13.44 13.65 145,896 +0.13(+0.94%)
Apr 18, 2006 13.37 13.52 13.32 13.52 112,132 +0.20(+1.53%)
Apr 17, 2006 13.44 13.58 13.31 13.31 255,944 -0.12(-0.87%)
Apr 13, 2006 12.79 13.65 12.88 13.43 1,369,763 +0.65(+5.05%)
Apr 12, 2006 12.52 12.87 12.47 12.79 268,033 +0.27(+2.17%)
Apr 11, 2006 12.38 12.54 12.38 12.52 584,838 -0.03(-0.25%)
Apr 10, 2006 12.47 12.65 12.47 12.55 392,254 +0.07(+0.60%)
Apr 07, 2006 12.30 12.49 12.30 12.47 208,424 +0.17(+1.35%)
Apr 06, 2006 12.24 12.31 12.21 12.31 177,577 +0.08(+0.63%)
Apr 05, 2006 12.37 12.37 12.20 12.23 145,480 -0.12(-0.99%)
Apr 04, 2006 12.14 12.42 12.14 12.35 247,191 +0.27(+2.26%)
Apr 03, 2006 11.83 12.18 11.81 12.08 234,268 +0.20(+1.72%)
Mar 31, 2006 11.84 11.88 11.81 11.87 242,188 -0.00(-0.02%)
Mar 30, 2006 11.73 11.89 11.73 11.88 200,504 +0.15(+1.25%)
Mar 29, 2006 11.64 11.73 11.60 11.73 213,009 +0.11(+0.97%)
Mar 28, 2006 11.73 11.76 11.58 11.62 187,164 -0.08(-0.68%)
Mar 27, 2006 11.63 11.82 11.63 11.70 326,809 +0.04(+0.33%)
Mar 24, 2006 11.79 11.81 11.58 11.66 375,163 -0.19(-1.62%)
Mar 23, 2006 11.93 11.97 11.79 11.85 333,478 -0.08(-0.68%)
Mar 22, 2006 11.99 12.00 11.92 11.93 165,071 -0.05(-0.42%)
Mar 21, 2006 12.26 12.27 11.98 11.98 185,497 -0.27(-2.23%)
Mar 20, 2006 12.22 12.39 12.13 12.26 108,797 +0.05(+0.37%)
Mar 17, 2006 12.31 12.38 12.21 12.21 369,327 -0.06(-0.51%)
Mar 16, 2006 12.07 12.53 12.07 12.27 422,267 +0.22(+1.83%)
Mar 15, 2006 11.75 12.05 11.75 12.05 109,214 +0.30(+2.57%)
Mar 14, 2006 11.81 11.90 11.73 11.75 284,707 -0.12(-1.05%)
Mar 13, 2006 11.82 11.93 11.73 11.87 298,463 +0.07(+0.59%)
Mar 10, 2006 11.66 11.87 11.66 11.81 159,236 +0.10(+0.82%)
Mar 09, 2006 11.78 11.78 11.71 11.71 212,175 -0.10(-0.81%)
Mar 08, 2006 11.91 11.91 11.79 11.81 100,877 -0.12(-0.97%)
Mar 07, 2006 11.93 11.93 11.85 11.92 160,069 -0.02(-0.14%)
Mar 06, 2006 12.06 12.07 11.92 11.94 316,387 -0.12(-0.97%)
Mar 03, 2006 11.85 12.18 11.81 12.05 253,860 +0.21(+1.80%)
Mar 02, 2006 11.67 11.88 11.67 11.84 132,557 +0.18(+1.50%)
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.