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 (%)
Aug 31, 2004 6.718 6.718 6.696 6.699 21,681 -0.02(-0.32%)
Aug 30, 2004 6.739 6.739 6.701 6.720 138,009 -0.02(-0.25%)
Aug 27, 2004 6.708 6.754 6.706 6.737 102,985 +0.03(+0.50%)
Aug 26, 2004 6.668 6.706 6.658 6.703 57,538 +0.02(+0.25%)
Aug 25, 2004 6.715 6.727 6.668 6.687 67,545 -0.11(-1.55%)
Aug 24, 2004 6.751 6.811 6.751 6.792 43,362 +0.04(+0.60%)
Aug 23, 2004 6.807 6.819 6.751 6.751 37,942 -0.06(-0.81%)
Aug 20, 2004 6.816 6.835 6.783 6.807 28,352 -0.02(-0.35%)
Aug 19, 2004 6.828 6.831 6.787 6.831 22,932 +0.03(+0.39%)
Aug 18, 2004 6.787 6.831 6.773 6.804 25,016 +0.00(+0.04%)
Aug 17, 2004 6.679 6.802 6.679 6.802 24,182 +0.13(+1.98%)
Aug 16, 2004 6.658 6.761 6.658 6.670 29,603 +0.02(+0.32%)
Aug 13, 2004 6.588 6.658 6.524 6.648 85,474 +0.05(+0.76%)
Aug 12, 2004 6.641 6.644 6.581 6.598 51,284 -0.05(-0.79%)
Aug 11, 2004 6.632 6.656 6.629 6.651 46,281 +0.01(+0.11%)
Aug 10, 2004 6.653 6.653 6.610 6.644 51,284 +0.05(+0.76%)
Aug 09, 2004 6.586 6.672 6.524 6.593 55,870 -0.00(-0.07%)
Aug 06, 2004 6.991 6.991 6.596 6.598 344,398 -0.41(-5.88%)
Aug 05, 2004 7.111 7.118 7.006 7.010 53,786 -0.09(-1.25%)
Aug 04, 2004 7.063 7.195 7.025 7.099 95,897 +0.06(+0.85%)
Aug 03, 2004 7.051 7.068 6.994 7.039 50,033 -0.04(-0.51%)
Aug 02, 2004 7.034 7.145 6.975 7.075 55,037 -0.02(-0.27%)
Jul 30, 2004 7.111 7.142 7.042 7.094 37,942 +0.01(+0.10%)
Jul 29, 2004 6.943 7.138 6.891 7.087 95,063 +0.17(+2.46%)
Jul 28, 2004 6.965 6.965 6.835 6.917 149,267 -0.04(-0.55%)
Jul 27, 2004 6.955 7.008 6.881 6.955 74,633 -0.02(-0.28%)
Jul 26, 2004 7.015 7.042 6.934 6.975 144,680 +0.01(+0.21%)
Jul 23, 2004 6.958 7.003 6.948 6.960 24,599 +0.00(+0.00%)
Jul 22, 2004 7.142 7.142 6.958 6.960 93,813 -0.16(-2.22%)
Jul 21, 2004 7.118 7.183 7.106 7.118 116,328 +0.02(+0.27%)
Jul 20, 2004 7.039 7.183 6.991 7.099 85,474 +0.04(+0.51%)
Jul 19, 2004 7.123 7.130 7.039 7.063 44,613 -0.03(-0.37%)
Jul 16, 2004 7.087 7.121 7.075 7.090 32,938 +0.00(+0.07%)
Jul 15, 2004 7.174 7.174 7.075 7.085 139,677 -0.11(-1.53%)
Jul 14, 2004 7.162 7.255 7.099 7.195 39,193 +0.02(+0.30%)
Jul 13, 2004 7.159 7.248 7.142 7.174 57,121 +0.01(+0.13%)
Jul 12, 2004 7.181 7.181 7.159 7.164 111,741 +0.00(+0.03%)
Jul 09, 2004 7.195 7.195 7.092 7.162 65,877 -0.04(-0.50%)
Jul 08, 2004 7.198 7.231 7.159 7.198 155,104 +0.02(+0.33%)
Jul 07, 2004 7.193 7.279 7.171 7.174 300,618 +0.02(+0.34%)
Jul 06, 2004 6.991 7.200 6.991 7.150 211,392 +0.18(+2.65%)
Jul 02, 2004 7.003 7.003 6.931 6.965 82,555 -0.01(-0.21%)
Jul 01, 2004 7.006 7.015 6.970 6.979 182,622 -0.00(-0.03%)
Jun 30, 2004 6.955 6.991 6.931 6.982 218,063 +0.09(+1.25%)
Jun 29, 2004 6.797 6.931 6.787 6.895 353,988 +0.16(+2.35%)
Jun 28, 2004 6.596 6.787 6.596 6.737 112,158 +0.16(+2.41%)
Jun 25, 2004 6.478 6.584 6.476 6.579 103,402 +0.10(+1.55%)
Jun 24, 2004 6.408 6.562 6.404 6.478 153,436 +0.06(+0.86%)
Jun 23, 2004 6.380 6.428 6.380 6.423 135,507 +0.04(+0.64%)
Jun 22, 2004 6.399 6.399 6.365 6.382 34,189 -0.00(-0.04%)
Jun 21, 2004 6.380 6.418 6.356 6.385 139,260 +0.00(+0.08%)
Jun 18, 2004 6.418 6.447 6.349 6.380 413,194 -0.06(-0.97%)
Jun 17, 2004 6.452 6.473 6.394 6.442 133,006 -0.02(-0.33%)
Jun 16, 2004 6.332 6.464 6.332 6.464 172,199 +0.12(+1.93%)
Jun 15, 2004 6.272 6.341 6.272 6.341 51,284 +0.10(+1.58%)
Jun 14, 2004 6.260 6.296 6.226 6.243 102,568 -0.03(-0.46%)
Jun 10, 2004 6.265 6.296 6.221 6.272 43,779 +0.03(+0.50%)
Jun 09, 2004 6.353 6.353 6.236 6.241 39,193 -0.11(-1.74%)
Jun 08, 2004 6.380 6.461 6.284 6.351 106,738 -0.00(-0.08%)
Jun 07, 2004 6.322 6.406 6.320 6.356 68,379 +0.06(+0.91%)
Jun 04, 2004 6.248 6.368 6.248 6.298 56,287 +0.03(+0.42%)
Jun 03, 2004 6.303 6.356 6.217 6.272 111,324 -0.05(-0.76%)
Jun 02, 2004 6.356 6.404 6.301 6.320 131,338 -0.05(-0.83%)
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.