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

Rb Global Inc (NY: RBA )

76.48 +3.55 (+4.87%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 3.919 3.919 3.879 3.879 35,857 -0.04(-1.10%)
Dec 30, 2002 3.899 3.924 3.899 3.923 16,677 +0.03(+0.89%)
Dec 27, 2002 3.903 3.903 3.873 3.888 20,847 -0.02(-0.40%)
Dec 26, 2002 3.823 3.909 3.823 3.903 73,382 +0.10(+2.58%)
Dec 24, 2002 3.896 3.896 3.801 3.805 125,084 -0.09(-2.37%)
Dec 23, 2002 3.919 3.919 3.867 3.897 129,253 -0.00(-0.06%)
Dec 20, 2002 3.872 3.957 3.865 3.900 115,911 +0.04(+1.03%)
Dec 19, 2002 3.741 3.863 3.741 3.860 115,911 +0.09(+2.35%)
Dec 18, 2002 3.867 3.879 3.771 3.771 88,392 -0.11(-2.87%)
Dec 17, 2002 3.789 3.883 3.789 3.883 130,087 +0.11(+2.79%)
Dec 16, 2002 3.678 3.789 3.658 3.777 112,575 +0.09(+2.57%)
Dec 13, 2002 3.676 3.689 3.676 3.683 23,349 +0.02(+0.46%)
Dec 12, 2002 3.595 3.666 3.588 3.666 39,193 +0.08(+2.17%)
Dec 11, 2002 3.590 3.610 3.588 3.588 130,087 -0.01(-0.27%)
Dec 10, 2002 3.580 3.625 3.562 3.598 165,944 +0.01(+0.33%)
Dec 09, 2002 3.605 3.605 3.574 3.586 156,772 -0.02(-0.43%)
Dec 06, 2002 3.640 3.640 3.628 3.601 17,511 -0.03(-0.92%)
Dec 05, 2002 3.640 3.644 3.635 3.635 9,172 +0.00(+0.00%)
Dec 04, 2002 3.614 3.640 3.604 3.635 79,219 +0.00(+0.03%)
Dec 03, 2002 3.613 3.634 3.613 3.634 90,060 +0.02(+0.60%)
Dec 02, 2002 3.658 3.670 3.598 3.612 418,614 -0.04(-1.08%)
Nov 29, 2002 3.658 3.658 3.652 3.652 3,335 -0.01(-0.33%)
Nov 27, 2002 3.667 3.689 3.646 3.664 112,575 +0.01(+0.30%)
Nov 26, 2002 3.646 3.656 3.646 3.653 95,897 +0.01(+0.20%)
Nov 25, 2002 3.646 3.670 3.646 3.646 96,731 +0.01(+0.16%)
Nov 22, 2002 3.649 3.658 3.640 3.640 258,507 -0.00(-0.07%)
Nov 21, 2002 3.650 3.674 3.634 3.642 705,474 -0.01(-0.23%)
Nov 20, 2002 3.652 3.658 3.648 3.650 51,701 -0.00(-0.03%)
Nov 19, 2002 3.659 3.659 3.634 3.652 194,297 -0.01(-0.16%)
Nov 18, 2002 3.671 3.686 3.658 3.658 54,203 -0.01(-0.36%)
Nov 15, 2002 3.670 3.671 3.658 3.671 29,186 +0.00(+0.00%)
Nov 14, 2002 3.666 3.671 3.659 3.671 100,067 +0.01(+0.36%)
Nov 13, 2002 3.704 3.704 3.598 3.658 306,039 -0.05(-1.39%)
Nov 12, 2002 3.677 3.717 3.677 3.709 16,677 +0.04(+1.08%)
Nov 11, 2002 3.700 3.717 3.670 3.670 61,708 -0.02(-0.49%)
Nov 08, 2002 3.694 3.700 3.682 3.688 5,837 -0.02(-0.42%)
Nov 07, 2002 3.716 3.723 3.703 3.703 85,891 -0.00(-0.06%)
Nov 06, 2002 3.706 3.731 3.703 3.706 63,375 +0.01(+0.19%)
Nov 05, 2002 3.703 3.735 3.658 3.698 153,436 -0.01(-0.36%)
Nov 04, 2002 3.688 3.725 3.686 3.712 127,585 +0.01(+0.32%)
Nov 01, 2002 3.713 3.716 3.700 3.700 47,531 -0.02(-0.42%)
Oct 31, 2002 3.712 3.715 3.694 3.715 20,013 +0.03(+0.72%)
Oct 30, 2002 3.689 3.689 3.689 3.689 833 -0.03(-0.74%)
Oct 29, 2002 3.717 3.747 3.716 3.716 55,037 +0.01(+0.29%)
Oct 28, 2002 3.684 3.753 3.680 3.706 75,050 +0.02(+0.49%)
Oct 25, 2002 3.661 3.701 3.661 3.688 39,193 +0.03(+0.82%)
Oct 24, 2002 3.664 3.667 3.658 3.658 5,837 -0.01(-0.33%)
Oct 23, 2002 3.668 3.682 3.664 3.670 15,843 +0.00(+0.13%)
Oct 22, 2002 3.682 3.688 3.646 3.665 145,097 -0.02(-0.55%)
Oct 21, 2002 3.688 3.700 3.682 3.685 75,050 -0.03(-0.71%)
Oct 18, 2002 3.714 3.714 3.688 3.712 15,843 -0.01(-0.16%)
Oct 17, 2002 3.719 3.745 3.714 3.717 69,213 -0.02(-0.48%)
Oct 16, 2002 3.704 3.735 3.623 3.735 196,799 +0.03(+0.81%)
Oct 15, 2002 3.753 3.753 3.694 3.706 70,881 -0.05(-1.44%)
Oct 14, 2002 3.759 3.765 3.753 3.759 10,006 -0.00(-0.03%)
Oct 11, 2002 3.706 3.771 3.706 3.761 33,355 +0.06(+1.72%)
Oct 10, 2002 3.670 3.697 3.670 3.697 523,685 +0.02(+0.42%)
Oct 09, 2002 3.676 3.682 3.672 3.682 81,721 +0.01(+0.16%)
Oct 08, 2002 3.610 3.676 3.610 3.676 104,236 +0.06(+1.79%)
Oct 07, 2002 3.694 3.704 3.604 3.611 3,002,018 -0.09(-2.56%)
Oct 04, 2002 3.789 3.803 3.694 3.706 256,839 -0.11(-2.95%)
Oct 03, 2002 3.765 3.818 3.717 3.818 88,392 +0.05(+1.37%)
Oct 02, 2002 3.622 3.773 3.622 3.767 62,542 +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.