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

Rb Global Inc (NY: RBA )

72.00 +0.12 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2004 6.719 6.719 6.698 6.700 21,676 -0.02(-0.32%)
Aug 30, 2004 6.741 6.741 6.703 6.722 137,976 -0.02(-0.25%)
Aug 27, 2004 6.710 6.755 6.707 6.739 102,961 +0.03(+0.50%)
Aug 26, 2004 6.669 6.707 6.660 6.705 57,525 +0.02(+0.25%)
Aug 25, 2004 6.717 6.729 6.669 6.688 67,529 -0.11(-1.55%)
Aug 24, 2004 6.753 6.813 6.753 6.794 43,352 +0.04(+0.60%)
Aug 23, 2004 6.808 6.820 6.753 6.753 37,933 -0.06(-0.81%)
Aug 20, 2004 6.818 6.837 6.784 6.808 28,345 -0.02(-0.35%)
Aug 19, 2004 6.830 6.832 6.789 6.832 22,926 +0.03(+0.39%)
Aug 18, 2004 6.789 6.832 6.775 6.806 25,010 +0.00(+0.04%)
Aug 17, 2004 6.681 6.803 6.681 6.803 24,177 +0.13(+1.98%)
Aug 16, 2004 6.660 6.763 6.660 6.671 29,596 +0.02(+0.32%)
Aug 13, 2004 6.590 6.660 6.525 6.650 85,453 +0.05(+0.76%)
Aug 12, 2004 6.643 6.645 6.583 6.600 51,272 -0.05(-0.79%)
Aug 11, 2004 6.633 6.657 6.631 6.652 46,270 +0.01(+0.11%)
Aug 10, 2004 6.655 6.655 6.612 6.645 51,272 +0.05(+0.76%)
Aug 09, 2004 6.588 6.674 6.525 6.595 55,857 -0.00(-0.07%)
Aug 06, 2004 6.993 6.993 6.597 6.600 344,316 -0.41(-5.88%)
Aug 05, 2004 7.113 7.120 7.007 7.012 53,773 -0.09(-1.25%)
Aug 04, 2004 7.065 7.197 7.027 7.101 95,875 +0.06(+0.85%)
Aug 03, 2004 7.053 7.070 6.995 7.041 50,021 -0.04(-0.51%)
Aug 02, 2004 7.036 7.146 6.976 7.077 55,023 -0.02(-0.27%)
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%)
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.