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 (%)
Jul 31, 2003 4.731 4.732 4.718 4.718 13,339 -0.00(-0.03%)
Jul 30, 2003 4.720 4.727 4.719 4.719 5,835 -0.02(-0.41%)
Jul 29, 2003 4.732 4.738 4.708 4.738 190,082 +0.00(+0.00%)
Jul 28, 2003 4.624 4.738 4.606 4.738 177,577 +0.11(+2.33%)
Jul 25, 2003 4.635 4.635 4.630 4.630 68,363 -0.01(-0.13%)
Jul 24, 2003 4.612 4.642 4.612 4.636 44,185 +0.04(+0.97%)
Jul 23, 2003 4.583 4.592 4.571 4.592 19,175 +0.01(+0.18%)
Jul 22, 2003 4.595 4.595 4.582 4.583 19,175 -0.01(-0.24%)
Jul 21, 2003 4.594 4.594 4.594 4.594 833 +0.00(+0.00%)
Jul 18, 2003 4.619 4.619 4.594 4.594 61,693 -0.03(-0.65%)
Jul 17, 2003 4.624 4.624 4.624 4.624 833 +0.00(+0.00%)
Jul 16, 2003 4.677 4.677 4.624 4.624 16,673 -0.05(-1.03%)
Jul 15, 2003 4.690 4.690 4.654 4.672 28,345 -0.02(-0.38%)
Jul 14, 2003 4.648 4.726 4.636 4.690 69,196 +0.02(+0.41%)
Jul 11, 2003 4.659 4.671 4.618 4.671 174,242 +0.01(+0.26%)
Jul 10, 2003 4.701 4.701 4.659 4.659 45,853 -0.04(-0.92%)
Jul 09, 2003 4.738 4.738 4.702 4.702 9,170 -0.04(-0.88%)
Jul 08, 2003 4.762 4.762 4.720 4.744 75,866 -0.03(-0.63%)
Jul 07, 2003 4.738 4.774 4.733 4.774 113,382 +0.02(+0.51%)
Jul 03, 2003 4.755 4.798 4.750 4.750 46,687 +0.01(+0.25%)
Jul 02, 2003 4.634 4.738 4.634 4.738 55,023 +0.11(+2.46%)
Jul 01, 2003 4.619 4.634 4.618 4.624 35,015 +0.00(+0.10%)
Jun 30, 2003 4.642 4.642 4.578 4.619 130,890 -0.04(-0.80%)
Jun 27, 2003 4.666 4.677 4.656 4.656 7,503 +0.00(+0.05%)
Jun 26, 2003 4.666 4.671 4.606 4.654 56,691 -0.04(-0.89%)
Jun 25, 2003 4.768 4.768 4.696 4.696 45,019 -0.06(-1.26%)
Jun 24, 2003 4.678 4.834 4.678 4.756 216,761 +0.08(+1.80%)
Jun 23, 2003 4.642 4.678 4.642 4.672 53,356 +0.03(+0.65%)
Jun 20, 2003 4.678 4.678 4.594 4.642 108,380 -0.03(-0.74%)
Jun 19, 2003 4.756 4.756 4.677 4.677 98,376 -0.10(-2.04%)
Jun 18, 2003 4.676 4.798 4.673 4.774 262,614 +0.10(+2.13%)
Jun 17, 2003 4.596 4.678 4.596 4.674 157,568 +0.09(+1.88%)
Jun 16, 2003 4.569 4.614 4.569 4.588 48,354 +0.01(+0.21%)
Jun 13, 2003 4.558 4.595 4.540 4.578 41,684 +0.01(+0.18%)
Jun 12, 2003 4.528 4.575 4.528 4.570 153,400 +0.06(+1.33%)
Jun 11, 2003 4.425 4.510 4.425 4.510 132,557 +0.08(+1.90%)
Jun 10, 2003 4.384 4.426 4.366 4.426 82,535 +0.06(+1.37%)
Jun 09, 2003 4.522 4.540 4.366 4.366 103,378 -0.14(-3.19%)
Jun 06, 2003 4.479 4.551 4.479 4.510 52,522 +0.04(+0.97%)
Jun 05, 2003 4.476 4.486 4.462 4.467 116,717 -0.02(-0.48%)
Jun 04, 2003 4.426 4.494 4.419 4.488 231,767 +0.09(+1.96%)
Jun 03, 2003 4.390 4.421 4.379 4.402 136,726 +0.00(+0.00%)
Jun 02, 2003 4.322 4.402 4.312 4.402 1,448,130 +0.08(+1.86%)
May 30, 2003 4.318 4.322 4.298 4.322 130,056 +0.00(+0.08%)
May 29, 2003 4.178 4.318 4.178 4.318 295,128 +0.14(+3.33%)
May 28, 2003 4.229 4.229 4.117 4.179 274,286 -0.08(-1.86%)
May 27, 2003 4.354 4.367 4.258 4.258 66,695 -0.11(-2.58%)
May 23, 2003 4.378 4.379 4.347 4.371 290,126 -0.01(-0.16%)
May 22, 2003 4.390 4.420 4.377 4.378 95,041 -0.00(-0.11%)
May 21, 2003 4.443 4.474 4.372 4.383 147,564 -0.06(-1.27%)
May 20, 2003 4.474 4.474 4.428 4.439 15,840 -0.06(-1.31%)
May 19, 2003 4.461 4.498 4.461 4.498 71,697 +0.03(+0.56%)
May 16, 2003 4.474 4.486 4.468 4.473 190,082 +0.00(+0.08%)
May 15, 2003 4.474 4.492 4.462 4.469 213,426 +0.01(+0.22%)
May 14, 2003 4.468 4.468 4.454 4.460 142,562 +0.00(+0.00%)
May 13, 2003 4.462 4.474 4.426 4.460 364,325 -0.01(-0.19%)
May 12, 2003 4.481 4.481 4.466 4.468 256,778 -0.01(-0.27%)
May 09, 2003 4.498 4.498 4.437 4.480 292,627 +0.00(+0.03%)
May 08, 2003 4.487 4.487 4.432 4.479 133,391 -0.01(-0.16%)
May 07, 2003 4.558 4.636 4.462 4.486 215,093 -0.07(-1.55%)
May 06, 2003 4.318 4.557 4.294 4.557 893,722 +0.40(+9.54%)
May 05, 2003 4.168 4.168 4.145 4.160 44,185 -0.01(-0.26%)
May 02, 2003 4.078 4.180 4.078 4.171 269,283 +0.05(+1.19%)
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.