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 (%)
Jul 30, 2004 7.113 7.144 7.043 7.096 37,933 +0.01(+0.10%)
Jul 29, 2004 6.945 7.139 6.892 7.089 95,041 +0.17(+2.46%)
Jul 28, 2004 6.967 6.967 6.837 6.919 149,231 -0.04(-0.55%)
Jul 27, 2004 6.957 7.010 6.883 6.957 74,615 -0.02(-0.28%)
Jul 26, 2004 7.017 7.043 6.935 6.976 144,646 +0.01(+0.21%)
Jul 23, 2004 6.959 7.005 6.950 6.962 24,594 +0.00(+0.00%)
Jul 22, 2004 7.144 7.144 6.959 6.962 93,790 -0.16(-2.22%)
Jul 21, 2004 7.120 7.185 7.108 7.120 116,300 +0.02(+0.27%)
Jul 20, 2004 7.041 7.185 6.993 7.101 85,453 +0.04(+0.51%)
Jul 19, 2004 7.125 7.132 7.041 7.065 44,602 -0.03(-0.37%)
Jul 16, 2004 7.089 7.122 7.077 7.091 32,931 +0.00(+0.07%)
Jul 15, 2004 7.175 7.175 7.077 7.087 139,644 -0.11(-1.53%)
Jul 14, 2004 7.163 7.257 7.101 7.197 39,183 +0.02(+0.30%)
Jul 13, 2004 7.161 7.250 7.144 7.175 57,108 +0.01(+0.13%)
Jul 12, 2004 7.182 7.182 7.161 7.166 111,715 +0.00(+0.03%)
Jul 09, 2004 7.197 7.197 7.094 7.163 65,862 -0.04(-0.50%)
Jul 08, 2004 7.199 7.233 7.161 7.199 155,067 +0.02(+0.33%)
Jul 07, 2004 7.194 7.281 7.173 7.175 300,547 +0.02(+0.34%)
Jul 06, 2004 6.993 7.202 6.993 7.151 211,342 +0.18(+2.65%)
Jul 02, 2004 7.005 7.005 6.933 6.967 82,535 -0.01(-0.21%)
Jul 01, 2004 7.007 7.017 6.971 6.981 182,579 -0.00(-0.03%)
Jun 30, 2004 6.957 6.993 6.933 6.983 218,011 +0.09(+1.25%)
Jun 29, 2004 6.799 6.933 6.789 6.897 353,904 +0.16(+2.35%)
Jun 28, 2004 6.597 6.789 6.597 6.739 112,132 +0.16(+2.41%)
Jun 25, 2004 6.480 6.585 6.477 6.580 103,378 +0.10(+1.55%)
Jun 24, 2004 6.410 6.564 6.405 6.480 153,400 +0.06(+0.86%)
Jun 23, 2004 6.381 6.429 6.381 6.424 135,475 +0.04(+0.64%)
Jun 22, 2004 6.400 6.400 6.367 6.384 34,181 -0.00(-0.04%)
Jun 21, 2004 6.381 6.420 6.357 6.386 139,227 +0.00(+0.08%)
Jun 18, 2004 6.420 6.448 6.350 6.381 413,096 -0.06(-0.97%)
Jun 17, 2004 6.453 6.475 6.396 6.444 132,974 -0.02(-0.33%)
Jun 16, 2004 6.333 6.465 6.333 6.465 172,158 +0.12(+1.93%)
Jun 15, 2004 6.273 6.343 6.273 6.343 51,272 +0.10(+1.58%)
Jun 14, 2004 6.261 6.297 6.228 6.244 102,544 -0.03(-0.46%)
Jun 10, 2004 6.266 6.297 6.223 6.273 43,769 +0.03(+0.50%)
Jun 09, 2004 6.355 6.355 6.237 6.242 39,183 -0.11(-1.74%)
Jun 08, 2004 6.381 6.463 6.285 6.352 106,713 -0.00(-0.08%)
Jun 07, 2004 6.324 6.408 6.321 6.357 68,363 +0.06(+0.91%)
Jun 04, 2004 6.249 6.369 6.249 6.300 56,274 +0.03(+0.42%)
Jun 03, 2004 6.304 6.357 6.218 6.273 111,298 -0.05(-0.76%)
Jun 02, 2004 6.357 6.405 6.302 6.321 131,307 -0.05(-0.83%)
Jun 01, 2004 6.453 6.460 6.372 6.374 355,571 -0.13(-1.99%)
May 28, 2004 6.554 6.631 6.501 6.504 84,203 -0.07(-1.13%)
May 27, 2004 6.525 6.578 6.477 6.578 86,704 +0.04(+0.62%)
May 26, 2004 6.513 6.597 6.468 6.537 328,476 +0.02(+0.37%)
May 25, 2004 6.456 6.513 6.352 6.513 147,981 +0.06(+0.89%)
May 24, 2004 6.417 6.480 6.417 6.456 76,283 +0.03(+0.41%)
May 21, 2004 6.357 6.544 6.333 6.429 152,983 +0.04(+0.64%)
May 20, 2004 6.424 6.441 6.348 6.388 157,568 -0.01(-0.19%)
May 19, 2004 6.518 6.537 6.400 6.400 143,395 -0.11(-1.62%)
May 18, 2004 6.537 6.561 6.458 6.506 146,730 +0.01(+0.15%)
May 17, 2004 6.729 6.731 6.381 6.496 335,562 -0.22(-3.25%)
May 14, 2004 6.799 6.811 6.712 6.715 63,777 -0.10(-1.41%)
May 13, 2004 6.621 6.811 6.621 6.811 215,927 +0.14(+2.16%)
May 12, 2004 6.820 6.820 6.614 6.667 120,885 -0.18(-2.59%)
May 11, 2004 6.753 6.861 6.753 6.844 188,832 +0.13(+1.93%)
May 10, 2004 6.897 6.897 6.669 6.715 185,497 -0.19(-2.81%)
May 07, 2004 7.108 7.120 6.837 6.909 216,344 -0.28(-3.84%)
May 05, 2004 7.281 7.305 7.185 7.185 408,511 +0.02(+0.34%)
May 04, 2004 7.025 7.161 7.017 7.161 132,557 +0.14(+1.93%)
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.