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

Rb Global Inc (NY: RBA )

71.37 -0.21 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2002 3.819 3.861 3.819 3.837 241,829 +0.01(+0.16%)
May 28, 2002 3.837 3.837 3.813 3.831 108,406 -0.01(-0.16%)
May 27, 2002 3.837 3.837 3.837 3.837 11,674 +0.00(+0.00%)
May 24, 2002 3.837 3.837 3.837 3.837 11,674 +0.00(+0.00%)
May 23, 2002 3.834 3.841 3.809 3.837 160,941 +0.00(+0.00%)
May 22, 2002 3.835 3.837 3.819 3.837 5,503,701 -0.00(-0.06%)
May 21, 2002 3.837 3.854 3.831 3.840 65,043 -0.01(-0.31%)
May 20, 2002 3.867 3.867 3.852 3.852 917,283 -0.03(-0.86%)
May 17, 2002 3.855 3.903 3.839 3.885 24,182 +0.04(+1.09%)
May 16, 2002 3.741 3.867 3.741 3.843 148,433 +0.10(+2.72%)
May 15, 2002 3.670 3.770 3.670 3.741 63,375 +0.08(+2.16%)
May 14, 2002 3.598 3.662 3.598 3.662 119,246 +0.03(+0.96%)
May 13, 2002 3.622 3.638 3.556 3.628 196,799 -0.02(-0.66%)
May 10, 2002 3.686 3.688 3.598 3.652 95,063 -0.03(-0.94%)
May 09, 2002 3.700 3.700 3.682 3.686 95,063 -0.02(-0.65%)
May 08, 2002 3.682 3.710 3.682 3.710 55,037 +0.02(+0.65%)
May 07, 2002 3.717 3.741 3.658 3.686 380,255 +0.00(+0.13%)
May 06, 2002 3.598 3.717 3.598 3.682 142,595 +0.08(+2.33%)
May 03, 2002 3.580 3.598 3.568 3.598 418,614 +0.01(+0.40%)
May 02, 2002 3.586 3.586 3.583 3.583 16,677 +0.00(+0.00%)
May 01, 2002 3.589 3.590 3.568 3.583 11,674 -0.01(-0.20%)
Apr 30, 2002 3.566 3.596 3.563 3.590 60,874 +0.02(+0.67%)
Apr 29, 2002 3.578 3.580 3.550 3.566 25,016 -0.02(-0.54%)
Apr 26, 2002 3.593 3.596 3.575 3.586 80,053 -0.01(-0.17%)
Apr 25, 2002 3.598 3.598 3.568 3.592 83,389 +0.00(+0.00%)
Apr 24, 2002 3.538 3.598 3.538 3.592 316,045 +0.06(+1.63%)
Apr 23, 2002 3.502 3.534 3.497 3.534 56,704 +0.04(+1.10%)
Apr 22, 2002 3.464 3.496 3.455 3.496 30,854 +0.04(+1.04%)
Apr 19, 2002 3.425 3.460 3.418 3.460 20,013 +0.04(+1.05%)
Apr 18, 2002 3.452 3.466 3.424 3.424 90,060 -0.02(-0.49%)
Apr 17, 2002 3.448 3.467 3.418 3.440 70,047 -0.04(-1.07%)
Apr 16, 2002 3.466 3.496 3.466 3.478 233,490 +0.00(+0.00%)
Apr 15, 2002 3.442 3.478 3.442 3.478 60,874 +0.03(+0.87%)
Apr 12, 2002 3.412 3.448 3.405 3.448 49,199 +0.05(+1.59%)
Apr 11, 2002 3.385 3.409 3.371 3.394 26,684 +0.01(+0.25%)
Apr 10, 2002 3.310 3.394 3.310 3.385 158,439 +0.10(+3.03%)
Apr 09, 2002 3.268 3.323 3.268 3.286 61,708 +0.05(+1.41%)
Apr 08, 2002 3.247 3.262 3.240 3.240 13,342 -0.01(-0.22%)
Apr 05, 2002 3.238 3.256 3.208 3.247 215,144 +0.02(+0.48%)
Apr 04, 2002 3.201 3.232 3.201 3.232 60,874 +0.03(+0.97%)
Apr 03, 2002 3.238 3.241 3.199 3.201 182,622 -0.06(-1.69%)
Apr 02, 2002 3.250 3.262 3.238 3.256 13,342 +0.01(+0.18%)
Apr 01, 2002 3.256 3.268 3.250 3.250 123,416 -0.01(-0.18%)
Mar 29, 2002 3.209 3.256 3.209 3.256 170,948 +0.00(+0.00%)
Mar 28, 2002 3.209 3.256 3.209 3.256 170,948 +0.03(+1.08%)
Mar 27, 2002 3.208 3.221 3.208 3.221 7,505 +0.03(+0.79%)
Mar 26, 2002 3.165 3.208 3.165 3.196 92,562 +0.03(+0.95%)
Mar 25, 2002 3.214 3.235 3.166 3.166 80,887 -0.04(-1.31%)
Mar 22, 2002 3.177 3.208 3.174 3.208 69,213 +0.04(+1.33%)
Mar 21, 2002 3.178 3.178 3.166 3.166 436,960 -0.01(-0.38%)
Mar 20, 2002 3.208 3.208 3.172 3.178 45,030 -0.03(-1.08%)
Mar 19, 2002 3.207 3.220 3.178 3.213 287,693 +0.01(+0.19%)
Mar 18, 2002 3.226 3.226 3.202 3.207 57,538 -0.02(-0.74%)
Mar 15, 2002 3.232 3.235 3.227 3.231 7,505 -0.00(-0.15%)
Mar 14, 2002 3.240 3.240 3.208 3.235 315,211 -0.01(-0.44%)
Mar 13, 2002 3.184 3.250 3.174 3.250 335,225 +0.07(+2.26%)
Mar 12, 2002 3.214 3.238 3.178 3.178 45,864 -0.06(-1.85%)
Mar 11, 2002 3.262 3.298 3.226 3.238 100,067 -0.03(-0.92%)
Mar 08, 2002 3.286 3.286 3.256 3.268 47,531 -0.02(-0.55%)
Mar 07, 2002 3.307 3.310 3.286 3.286 3,335,576 -0.02(-0.72%)
Mar 06, 2002 3.298 3.322 3.286 3.310 113,409 +0.00(+0.00%)
Mar 05, 2002 3.322 3.322 3.310 3.310 19,179 -0.00(-0.04%)
Mar 04, 2002 3.358 3.382 3.238 3.311 5,670,480 -0.05(-1.39%)
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.