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 (%)
Nov 28, 2003 5.708 5.718 5.698 5.699 32,514 -0.01(-0.17%)
Nov 26, 2003 5.720 5.720 5.708 5.708 66,695 -0.02(-0.27%)
Nov 25, 2003 5.722 5.722 5.717 5.724 24,177 -0.02(-0.27%)
Nov 24, 2003 5.710 5.757 5.710 5.739 45,019 +0.05(+0.84%)
Nov 21, 2003 5.674 5.696 5.674 5.692 60,859 +0.01(+0.13%)
Nov 20, 2003 5.618 5.684 5.615 5.684 100,877 +0.05(+0.83%)
Nov 19, 2003 5.674 5.674 5.561 5.638 152,566 -0.02(-0.40%)
Nov 18, 2003 5.676 5.676 5.657 5.660 104,212 -0.04(-0.65%)
Nov 17, 2003 5.692 5.698 5.669 5.698 92,540 -0.06(-1.00%)
Nov 14, 2003 5.757 5.757 5.744 5.755 10,838 -0.01(-0.15%)
Nov 13, 2003 5.769 5.820 5.763 5.763 52,522 -0.02(-0.31%)
Nov 12, 2003 5.745 5.905 5.745 5.781 111,715 +0.07(+1.22%)
Nov 11, 2003 5.716 5.718 5.711 5.712 188,415 +0.00(+0.04%)
Nov 10, 2003 5.620 5.706 5.620 5.710 220,929 +0.08(+1.38%)
Nov 07, 2003 5.521 5.654 5.521 5.632 140,061 +0.13(+2.40%)
Nov 06, 2003 5.394 5.450 5.394 5.500 214,259 +0.11(+1.98%)
Nov 05, 2003 5.506 5.470 5.390 5.393 279,288 -0.05(-0.99%)
Nov 04, 2003 5.506 5.506 5.446 5.447 54,190 -0.07(-1.28%)
Nov 03, 2003 5.590 5.590 5.518 5.518 122,553 +0.10(+1.79%)
Oct 31, 2003 5.374 5.420 5.374 5.420 45,019 +0.02(+0.42%)
Oct 30, 2003 5.377 5.398 5.377 5.398 65,862 +0.00(+0.00%)
Oct 29, 2003 5.396 5.416 5.393 5.398 94,207 +0.00(+0.00%)
Oct 28, 2003 5.374 5.398 5.350 5.398 164,238 -0.02(-0.42%)
Oct 27, 2003 5.446 5.446 5.420 5.420 11,671 -0.05(-0.86%)
Oct 24, 2003 5.467 5.467 5.467 5.467 2,501 +0.00(+0.04%)
Oct 23, 2003 5.556 5.560 5.465 5.465 70,030 -0.10(-1.85%)
Oct 22, 2003 5.598 5.598 5.568 5.568 11,671 -0.04(-0.64%)
Oct 21, 2003 5.526 5.614 5.539 5.604 86,704 +0.08(+1.41%)
Oct 20, 2003 5.310 5.512 5.310 5.526 150,065 +0.22(+4.16%)
Oct 17, 2003 5.296 5.334 5.296 5.305 35,848 -0.00(-0.07%)
Oct 16, 2003 5.308 5.309 5.308 5.309 51,689 -0.06(-1.21%)
Oct 15, 2003 5.440 5.506 5.365 5.374 128,389 -0.05(-0.99%)
Oct 14, 2003 5.278 5.425 5.278 5.428 72,531 +0.16(+2.96%)
Oct 13, 2003 5.271 5.303 5.269 5.272 86,704 +0.00(+0.09%)
Oct 10, 2003 5.275 5.308 5.260 5.267 132,557 +0.03(+0.48%)
Oct 09, 2003 5.218 5.306 5.194 5.242 309,301 +0.09(+1.75%)
Oct 08, 2003 5.074 5.181 5.074 5.152 550,239 +0.19(+3.84%)
Oct 07, 2003 4.890 4.961 4.900 4.961 45,853 +0.07(+1.45%)
Oct 06, 2003 4.943 4.954 4.889 4.890 50,021 -0.03(-0.66%)
Oct 03, 2003 4.948 4.948 4.948 4.923 47,520 -0.03(-0.61%)
Oct 02, 2003 4.966 4.966 4.953 4.953 15,840 +0.03(+0.71%)
Oct 01, 2003 4.966 4.966 4.912 4.918 72,531 -0.05(-1.09%)
Sep 30, 2003 5.026 5.038 4.957 4.972 130,890 -0.07(-1.31%)
Sep 29, 2003 5.038 5.038 5.032 5.038 78,367 +0.03(+0.57%)
Sep 26, 2003 5.050 5.050 4.987 5.009 97,542 -0.03(-0.57%)
Sep 25, 2003 5.110 5.110 5.038 5.038 35,848 -0.08(-1.64%)
Sep 24, 2003 5.147 5.158 5.122 5.122 66,695 -0.04(-0.70%)
Sep 23, 2003 5.158 5.158 5.158 5.158 40,851 +0.00(+0.00%)
Sep 22, 2003 5.170 5.170 5.134 5.158 56,691 +0.00(+0.00%)
Sep 19, 2003 5.152 5.158 5.152 5.158 41,684 +0.00(+0.00%)
Sep 18, 2003 5.134 5.157 5.134 5.158 60,026 +0.00(+0.02%)
Sep 17, 2003 5.171 5.176 5.153 5.157 23,343 -0.02(-0.44%)
Sep 16, 2003 5.206 5.206 5.146 5.179 44,185 -0.08(-1.53%)
Sep 15, 2003 5.278 5.278 5.242 5.260 56,691 -0.02(-0.41%)
Sep 12, 2003 5.224 5.284 5.196 5.281 48,354 +0.07(+1.33%)
Sep 11, 2003 5.206 5.278 5.200 5.212 60,026 +0.02(+0.35%)
Sep 10, 2003 5.200 5.254 5.194 5.194 77,533 -0.02(-0.35%)
Sep 09, 2003 5.206 5.212 5.188 5.212 71,697 +0.01(+0.23%)
Sep 08, 2003 5.182 5.217 5.173 5.200 1,155,503 +0.05(+0.93%)
Sep 05, 2003 5.260 5.260 5.110 5.152 100,043 -0.13(-2.50%)
Sep 04, 2003 5.253 5.302 5.242 5.284 115,883 +0.05(+1.03%)
Sep 03, 2003 5.212 5.265 5.183 5.230 115,050 -0.01(-0.23%)
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.