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 (%)
Oct 31, 2003 5.372 5.419 5.372 5.419 45,030 +0.02(+0.42%)
Oct 30, 2003 5.376 5.396 5.376 5.396 65,877 +0.00(+0.00%)
Oct 29, 2003 5.395 5.414 5.392 5.396 94,230 +0.00(+0.00%)
Oct 28, 2003 5.372 5.396 5.348 5.396 164,277 -0.02(-0.42%)
Oct 27, 2003 5.444 5.444 5.419 5.419 11,674 -0.05(-0.86%)
Oct 24, 2003 5.466 5.466 5.466 5.466 2,501 +0.00(+0.04%)
Oct 23, 2003 5.555 5.558 5.464 5.464 70,047 -0.10(-1.85%)
Oct 22, 2003 5.597 5.597 5.567 5.567 11,674 -0.04(-0.64%)
Oct 21, 2003 5.525 5.612 5.538 5.603 86,724 +0.08(+1.41%)
Oct 20, 2003 5.309 5.510 5.309 5.525 150,100 +0.22(+4.16%)
Oct 17, 2003 5.294 5.333 5.294 5.304 35,857 -0.00(-0.07%)
Oct 16, 2003 5.306 5.308 5.306 5.308 51,701 -0.06(-1.21%)
Oct 15, 2003 5.438 5.504 5.364 5.372 128,419 -0.05(-0.99%)
Oct 14, 2003 5.276 5.424 5.276 5.426 72,548 +0.16(+2.96%)
Oct 13, 2003 5.269 5.302 5.268 5.270 86,724 +0.00(+0.09%)
Oct 10, 2003 5.274 5.306 5.258 5.266 132,589 +0.03(+0.48%)
Oct 09, 2003 5.216 5.305 5.193 5.240 309,374 +0.09(+1.75%)
Oct 08, 2003 5.073 5.179 5.073 5.151 550,370 +0.19(+3.84%)
Oct 07, 2003 4.889 4.960 4.899 4.960 45,864 +0.07(+1.45%)
Oct 06, 2003 4.942 4.953 4.888 4.889 50,033 -0.03(-0.66%)
Oct 03, 2003 4.947 4.947 4.947 4.921 47,531 -0.03(-0.61%)
Oct 02, 2003 4.965 4.965 4.951 4.951 15,843 +0.03(+0.71%)
Oct 01, 2003 4.965 4.965 4.911 4.917 72,548 -0.05(-1.09%)
Sep 30, 2003 5.025 5.037 4.956 4.971 130,921 -0.07(-1.31%)
Sep 29, 2003 5.037 5.037 5.031 5.037 78,386 +0.03(+0.57%)
Sep 26, 2003 5.049 5.049 4.986 5.008 97,565 -0.03(-0.57%)
Sep 25, 2003 5.109 5.109 5.037 5.037 35,857 -0.08(-1.64%)
Sep 24, 2003 5.146 5.157 5.121 5.121 66,711 -0.04(-0.70%)
Sep 23, 2003 5.157 5.157 5.157 5.157 40,860 +0.00(+0.00%)
Sep 22, 2003 5.169 5.169 5.133 5.157 56,704 +0.00(+0.00%)
Sep 19, 2003 5.151 5.157 5.151 5.157 41,694 +0.00(+0.00%)
Sep 18, 2003 5.133 5.155 5.133 5.157 60,040 +0.00(+0.02%)
Sep 17, 2003 5.170 5.175 5.152 5.155 23,349 -0.02(-0.44%)
Sep 16, 2003 5.205 5.205 5.145 5.178 44,196 -0.08(-1.53%)
Sep 15, 2003 5.276 5.276 5.240 5.258 56,704 -0.02(-0.41%)
Sep 12, 2003 5.222 5.282 5.195 5.280 48,365 +0.07(+1.33%)
Sep 11, 2003 5.205 5.276 5.199 5.210 60,040 +0.02(+0.35%)
Sep 10, 2003 5.199 5.252 5.193 5.193 77,552 -0.02(-0.35%)
Sep 09, 2003 5.205 5.210 5.187 5.210 71,714 +0.01(+0.23%)
Sep 08, 2003 5.181 5.215 5.172 5.199 1,155,777 +0.05(+0.93%)
Sep 05, 2003 5.258 5.258 5.109 5.151 100,067 -0.13(-2.50%)
Sep 04, 2003 5.251 5.300 5.240 5.282 115,911 +0.05(+1.03%)
Sep 03, 2003 5.210 5.263 5.182 5.228 115,077 -0.01(-0.23%)
Sep 02, 2003 5.067 5.240 5.067 5.240 76,718 +0.16(+3.19%)
Aug 29, 2003 5.055 5.085 5.037 5.079 105,904 +0.11(+2.29%)
Aug 28, 2003 4.834 4.965 4.773 4.965 378,587 +0.13(+2.70%)
Aug 27, 2003 4.857 4.857 4.833 4.834 50,033 -0.05(-1.08%)
Aug 26, 2003 4.917 4.930 4.755 4.887 399,435 -0.01(-0.29%)
Aug 25, 2003 5.019 5.019 4.868 4.901 95,897 -0.14(-2.69%)
Aug 22, 2003 5.155 5.155 5.035 5.037 101,735 -0.10(-1.87%)
Aug 21, 2003 5.169 5.169 5.133 5.133 10,006 -0.04(-0.86%)
Aug 20, 2003 5.181 5.210 5.163 5.177 119,246 +0.01(+0.16%)
Aug 19, 2003 5.252 5.294 5.151 5.169 249,334 -0.07(-1.26%)
Aug 18, 2003 5.169 5.264 5.169 5.234 62,542 +0.05(+0.92%)
Aug 15, 2003 5.216 5.216 5.176 5.187 15,843 -0.04(-0.76%)
Aug 14, 2003 5.127 5.236 5.127 5.226 297,700 +0.10(+2.04%)
Aug 13, 2003 5.037 5.128 5.037 5.122 227,653 +0.10(+1.93%)
Aug 12, 2003 4.930 5.025 4.917 5.025 206,805 +0.08(+1.58%)
Aug 11, 2003 4.917 4.971 4.917 4.947 548,702 +0.03(+0.66%)
Aug 08, 2003 4.779 4.932 4.779 4.914 313,544 +0.14(+2.96%)
Aug 07, 2003 4.665 4.773 4.665 4.773 120,914 +0.12(+2.58%)
Aug 06, 2003 4.634 4.653 4.623 4.653 15,010 +0.02(+0.41%)
Aug 05, 2003 4.665 4.665 4.634 4.634 12,508 -0.04(-0.92%)
Aug 04, 2003 4.713 4.713 4.677 4.677 26,684 -0.04(-0.91%)
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.