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

Rb Global Inc (NY: RBA )

73.18 -0.15 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 3.831 3.831 3.801 3.803 103,402 -0.06(-1.46%)
Mar 28, 2003 3.854 3.878 3.854 3.859 4,169 +0.01(+0.19%)
Mar 27, 2003 3.789 3.852 3.789 3.852 97,565 +0.04(+1.17%)
Mar 26, 2003 3.771 3.807 3.765 3.807 156,772 +0.03(+0.92%)
Mar 25, 2003 3.755 3.776 3.755 3.773 8,338 +0.02(+0.51%)
Mar 24, 2003 3.727 3.756 3.727 3.753 157,605 +0.03(+0.74%)
Mar 21, 2003 3.706 3.729 3.706 3.726 31,687 +0.04(+1.21%)
Mar 20, 2003 3.716 3.794 3.682 3.682 96,731 -0.02(-0.62%)
Mar 19, 2003 3.709 3.709 3.703 3.704 20,847 -0.00(-0.03%)
Mar 18, 2003 3.741 3.777 3.706 3.706 110,074 -0.05(-1.37%)
Mar 17, 2003 3.706 3.758 3.706 3.757 196,799 +0.06(+1.49%)
Mar 14, 2003 3.692 3.703 3.692 3.702 118,412 +0.01(+0.26%)
Mar 13, 2003 3.689 3.694 3.689 3.692 87,558 -0.00(-0.06%)
Mar 12, 2003 3.714 3.714 3.682 3.695 126,751 -0.02(-0.61%)
Mar 11, 2003 3.706 3.717 3.706 3.717 17,511 -0.00(-0.03%)
Mar 10, 2003 3.735 3.735 3.717 3.719 8,338 -0.03(-0.93%)
Mar 07, 2003 3.801 3.801 3.747 3.753 43,362 -0.05(-1.42%)
Mar 06, 2003 3.827 3.837 3.795 3.807 105,904 -0.02(-0.63%)
Mar 05, 2003 3.763 3.852 3.763 3.831 88,392 +0.06(+1.65%)
Mar 04, 2003 3.943 3.943 3.765 3.769 112,575 -0.18(-4.50%)
Mar 03, 2003 3.879 3.957 3.879 3.947 95,063 +0.07(+1.79%)
Feb 28, 2003 3.815 3.897 3.815 3.877 120,914 +0.06(+1.51%)
Feb 27, 2003 3.646 3.819 3.646 3.819 40,026 +0.20(+5.46%)
Feb 26, 2003 3.556 3.652 3.528 3.622 1,334,230 +0.07(+2.03%)
Feb 25, 2003 3.544 3.550 3.544 3.550 10,006 -0.01(-0.20%)
Feb 24, 2003 3.580 3.580 3.557 3.557 16,677 -0.03(-0.97%)
Feb 21, 2003 3.593 3.596 3.592 3.592 10,840 +0.00(+0.00%)
Feb 20, 2003 3.598 3.598 3.589 3.592 20,013 -0.01(-0.17%)
Feb 19, 2003 3.594 3.600 3.594 3.598 228,486 +0.00(+0.03%)
Feb 18, 2003 3.667 3.672 3.588 3.596 76,718 -0.09(-2.57%)
Feb 14, 2003 3.704 3.706 3.690 3.691 14,176 -0.01(-0.36%)
Feb 13, 2003 3.695 3.712 3.695 3.704 12,508 +0.00(+0.13%)
Feb 12, 2003 3.709 3.756 3.700 3.700 113,409 -0.01(-0.16%)
Feb 11, 2003 3.698 3.723 3.698 3.706 50,033 +0.02(+0.46%)
Feb 10, 2003 3.696 3.700 3.688 3.689 12,508 +0.00(+0.00%)
Feb 07, 2003 3.704 3.706 3.689 3.689 10,840 +0.00(+0.03%)
Feb 06, 2003 3.717 3.717 3.688 3.688 27,518 -0.03(-0.81%)
Feb 05, 2003 3.704 3.719 3.704 3.717 63,375 +0.01(+0.36%)
Feb 04, 2003 3.712 3.717 3.694 3.704 32,521 -0.01(-0.35%)
Feb 03, 2003 3.749 3.759 3.717 3.717 18,345 -0.02(-0.55%)
Jan 31, 2003 3.746 3.765 3.717 3.738 52,535 +0.00(+0.13%)
Jan 30, 2003 3.725 3.759 3.716 3.733 63,375 +0.01(+0.26%)
Jan 29, 2003 3.731 3.737 3.707 3.723 62,542 -0.01(-0.35%)
Jan 28, 2003 3.771 3.771 3.737 3.737 49,199 -0.03(-0.76%)
Jan 27, 2003 3.777 3.777 3.765 3.765 40,860 -0.02(-0.63%)
Jan 24, 2003 3.789 3.789 3.789 3.789 1,667 +0.01(+0.19%)
Jan 23, 2003 3.815 3.815 3.777 3.782 7,505 -0.04(-1.07%)
Jan 22, 2003 3.825 3.836 3.823 3.823 18,345 -0.01(-0.31%)
Jan 21, 2003 3.897 3.897 3.835 3.835 49,199 -0.07(-1.90%)
Jan 17, 2003 3.915 3.930 3.897 3.909 23,349 -0.01(-0.15%)
Jan 16, 2003 3.907 3.915 3.899 3.915 23,349 +0.01(+0.28%)
Jan 15, 2003 3.909 3.909 3.897 3.905 8,338 -0.02(-0.43%)
Jan 14, 2003 3.921 3.924 3.913 3.921 13,342 -0.02(-0.43%)
Jan 13, 2003 3.993 3.993 3.938 3.938 50,867 -0.04(-1.08%)
Jan 10, 2003 3.997 4.021 3.981 3.981 94,230 -0.01(-0.27%)
Jan 09, 2003 3.977 4.011 3.977 3.992 72,548 +0.03(+0.67%)
Jan 08, 2003 3.966 3.969 3.966 3.966 25,850 +0.00(+0.00%)
Jan 07, 2003 3.948 3.966 3.948 3.966 22,515 +0.02(+0.46%)
Jan 06, 2003 3.955 3.957 3.947 3.948 41,694 -0.01(-0.27%)
Jan 03, 2003 3.957 3.963 3.957 3.959 89,226 +0.02(+0.49%)
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.