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 (%)
Dec 31, 2004 7.922 7.943 7.915 7.929 36,274 +0.01(+0.12%)
Dec 30, 2004 7.934 7.975 7.915 7.919 53,369 -0.01(-0.15%)
Dec 29, 2004 7.936 7.963 7.927 7.931 32,938 -0.04(-0.51%)
Dec 28, 2004 7.939 7.975 7.895 7.972 102,568 +0.20(+2.59%)
Dec 27, 2004 7.627 7.771 7.615 7.771 79,219 +0.14(+1.89%)
Dec 23, 2004 7.531 7.641 7.529 7.627 174,283 +0.13(+1.76%)
Dec 22, 2004 7.435 7.505 7.418 7.495 195,548 +0.06(+0.87%)
Dec 21, 2004 7.423 7.483 7.411 7.430 80,053 +0.04(+0.58%)
Dec 20, 2004 7.591 7.591 7.358 7.387 135,924 -0.19(-2.50%)
Dec 17, 2004 7.569 7.639 7.557 7.577 50,450 -0.02(-0.22%)
Dec 16, 2004 7.507 7.644 7.464 7.593 258,924 +0.09(+1.15%)
Dec 15, 2004 7.375 7.519 7.375 7.507 144,263 +0.15(+2.02%)
Dec 14, 2004 7.339 7.430 7.325 7.358 82,138 +0.01(+0.10%)
Dec 13, 2004 7.329 7.361 7.327 7.351 46,698 +0.02(+0.29%)
Dec 10, 2004 7.327 7.375 7.291 7.329 186,375 +0.01(+0.20%)
Dec 09, 2004 7.303 7.327 7.289 7.315 130,504 -0.01(-0.16%)
Dec 08, 2004 7.315 7.337 7.284 7.327 76,301 -0.02(-0.33%)
Dec 07, 2004 7.327 7.356 7.308 7.351 165,111 +0.04(+0.49%)
Dec 06, 2004 7.291 7.341 7.291 7.315 195,965 -0.05(-0.68%)
Dec 03, 2004 7.279 7.413 7.243 7.365 65,460 +0.10(+1.35%)
Dec 02, 2004 7.267 7.303 7.169 7.267 107,572 +0.04(+0.60%)
Dec 01, 2004 7.159 7.224 7.128 7.224 456,140 +0.05(+0.74%)
Nov 30, 2004 7.195 7.198 7.169 7.171 265,178 -0.02(-0.27%)
Nov 29, 2004 7.219 7.219 7.171 7.190 50,867 +0.01(+0.10%)
Nov 26, 2004 7.231 7.248 7.171 7.183 45,447 -0.02(-0.30%)
Nov 24, 2004 7.195 7.238 7.162 7.205 60,457 +0.01(+0.20%)
Nov 23, 2004 7.188 7.229 7.166 7.190 110,490 -0.01(-0.10%)
Nov 22, 2004 7.198 7.243 7.195 7.198 42,528 +0.00(+0.00%)
Nov 19, 2004 7.222 7.222 7.195 7.198 29,603 -0.02(-0.33%)
Nov 18, 2004 7.195 7.243 7.195 7.222 37,942 +0.01(+0.13%)
Nov 17, 2004 7.423 7.433 7.154 7.212 129,670 -0.19(-2.53%)
Nov 16, 2004 7.363 7.435 7.363 7.399 883,093 +0.03(+0.46%)
Nov 15, 2004 7.447 7.447 7.351 7.365 97,982 -0.07(-0.94%)
Nov 12, 2004 7.234 7.459 7.219 7.435 269,347 +0.20(+2.79%)
Nov 11, 2004 7.171 7.270 7.147 7.234 110,074 +0.09(+1.28%)
Nov 10, 2004 7.087 7.142 7.032 7.142 100,484 +0.07(+1.05%)
Nov 09, 2004 7.135 7.150 7.051 7.068 100,901 -0.07(-1.01%)
Nov 08, 2004 7.111 7.154 7.111 7.140 92,145 +0.05(+0.68%)
Nov 05, 2004 7.063 7.106 7.051 7.092 199,300 +0.05(+0.75%)
Nov 04, 2004 7.001 7.039 6.955 7.039 185,541 +0.04(+0.55%)
Nov 03, 2004 6.835 7.001 6.835 7.001 748,836 +0.20(+2.89%)
Nov 02, 2004 7.195 7.195 6.730 6.804 1,204,560 -0.45(-6.21%)
Nov 01, 2004 7.339 7.351 7.195 7.255 65,877 -0.06(-0.85%)
Oct 29, 2004 7.413 7.413 7.255 7.317 59,206 -0.09(-1.26%)
Oct 28, 2004 7.303 7.493 7.291 7.411 78,386 +0.12(+1.71%)
Oct 27, 2004 7.183 7.320 7.183 7.286 232,656 +0.09(+1.27%)
Oct 26, 2004 7.169 7.229 7.147 7.195 434,875 +0.04(+0.50%)
Oct 25, 2004 7.174 7.181 7.159 7.159 55,870 +0.02(+0.30%)
Oct 22, 2004 7.118 7.152 7.099 7.138 204,721 +0.02(+0.27%)
Oct 21, 2004 7.190 7.190 7.116 7.118 96,314 -0.06(-0.87%)
Oct 20, 2004 7.190 7.195 7.135 7.181 105,904 +0.00(+0.03%)
Oct 19, 2004 7.219 7.238 7.164 7.178 32,938 -0.03(-0.40%)
Oct 18, 2004 7.205 7.241 7.176 7.207 195,548 -0.06(-0.79%)
Oct 15, 2004 7.267 7.284 7.265 7.265 39,609 -0.02(-0.30%)
Oct 14, 2004 7.339 7.377 7.274 7.286 70,464 -0.08(-1.14%)
Oct 13, 2004 7.423 7.423 7.356 7.370 39,193 -0.06(-0.87%)
Oct 12, 2004 7.377 7.445 7.343 7.435 76,301 +0.02(+0.32%)
Oct 11, 2004 7.411 7.411 7.377 7.411 49,616 +0.00(+0.00%)
Oct 08, 2004 7.382 7.430 7.380 7.411 95,897 +0.02(+0.23%)
Oct 07, 2004 7.387 7.397 7.373 7.394 51,701 +0.02(+0.26%)
Oct 06, 2004 7.363 7.433 7.334 7.375 73,382 -0.05(-0.61%)
Oct 05, 2004 7.418 7.433 7.404 7.421 33,772 -0.01(-0.19%)
Oct 04, 2004 7.483 7.495 7.435 7.435 18,345 -0.06(-0.80%)
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.