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: 4:10 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 29, 2005 9.332 9.342 9.298 9.298 172,158 -0.01(-0.15%)
Jul 28, 2005 9.320 9.378 9.296 9.313 224,681 -0.01(-0.15%)
Jul 27, 2005 9.344 9.370 9.286 9.327 278,871 -0.00(-0.03%)
Jul 26, 2005 9.260 9.378 9.260 9.330 177,577 +0.06(+0.59%)
Jul 25, 2005 9.464 9.483 9.274 9.274 87,121 -0.17(-1.78%)
Jul 22, 2005 9.452 9.459 9.411 9.442 75,449 -0.03(-0.30%)
Jul 21, 2005 9.476 9.485 9.464 9.471 169,240 +0.01(+0.15%)
Jul 20, 2005 9.476 9.483 9.433 9.457 89,205 +0.00(+0.00%)
Jul 19, 2005 9.454 9.493 9.416 9.457 99,209 +0.03(+0.28%)
Jul 18, 2005 9.716 9.716 9.416 9.430 183,830 -0.29(-2.94%)
Jul 15, 2005 10.04 10.04 9.713 9.716 253,860 -0.32(-3.23%)
Jul 14, 2005 9.668 10.04 9.634 10.04 224,264 +0.39(+4.03%)
Jul 13, 2005 9.668 9.704 9.601 9.651 45,436 +0.03(+0.30%)
Jul 12, 2005 9.560 9.639 9.524 9.622 110,881 +0.06(+0.65%)
Jul 11, 2005 9.392 9.577 9.392 9.560 576,084 +0.18(+1.89%)
Jul 08, 2005 9.596 9.608 9.378 9.382 406,010 -0.22(-2.25%)
Jul 07, 2005 9.608 9.740 9.591 9.598 135,475 -0.01(-0.12%)
Jul 06, 2005 9.596 9.620 9.562 9.610 417,681 +0.01(+0.15%)
Jul 05, 2005 9.497 9.689 9.485 9.596 330,143 +0.16(+1.68%)
Jul 01, 2005 9.250 9.437 9.243 9.437 226,765 +0.19(+2.05%)
Jun 30, 2005 9.166 9.296 9.068 9.248 279,288 +0.08(+0.89%)
Jun 29, 2005 8.864 9.176 8.840 9.166 525,228 +0.29(+3.30%)
Jun 28, 2005 8.576 8.876 8.576 8.874 663,205 +0.26(+3.04%)
Jun 27, 2005 8.684 8.696 8.588 8.612 225,098 -0.06(-0.69%)
Jun 24, 2005 8.732 8.735 8.658 8.672 345,984 +0.01(+0.14%)
Jun 23, 2005 8.720 8.735 8.655 8.660 112,965 -0.06(-0.69%)
Jun 22, 2005 8.756 8.768 8.711 8.720 93,374 -0.04(-0.41%)
Jun 21, 2005 8.792 8.804 8.751 8.756 36,265 -0.04(-0.41%)
Jun 20, 2005 8.787 8.804 8.744 8.792 842,033 +0.01(+0.14%)
Jun 17, 2005 8.821 8.840 8.780 8.780 81,285 -0.03(-0.30%)
Jun 16, 2005 8.864 8.864 8.802 8.807 126,721 -0.06(-0.65%)
Jun 15, 2005 8.821 8.864 8.814 8.864 136,726 +0.05(+0.52%)
Jun 14, 2005 8.871 8.871 8.809 8.819 103,378 -0.05(-0.59%)
Jun 13, 2005 8.881 8.900 8.843 8.871 62,527 +0.01(+0.08%)
Jun 10, 2005 8.874 8.874 8.847 8.864 68,779 -0.01(-0.08%)
Jun 09, 2005 8.840 8.871 8.828 8.871 200,920 +0.04(+0.49%)
Jun 08, 2005 8.859 8.915 8.804 8.828 181,328 -0.03(-0.35%)
Jun 07, 2005 8.852 8.888 8.852 8.859 691,968 +0.01(+0.11%)
Jun 06, 2005 8.967 9.054 8.816 8.850 102,544 -0.12(-1.31%)
Jun 03, 2005 8.852 8.967 8.790 8.967 98,793 +0.12(+1.36%)
Jun 02, 2005 8.792 8.847 8.768 8.847 64,611 +0.07(+0.82%)
Jun 01, 2005 8.912 8.924 8.773 8.775 147,564 -0.15(-1.67%)
May 31, 2005 8.876 8.974 8.804 8.924 244,689 +0.03(+0.30%)
May 27, 2005 8.516 8.938 8.502 8.898 194,668 +0.37(+4.39%)
May 26, 2005 8.516 8.545 8.468 8.523 235,936 -0.01(-0.17%)
May 25, 2005 8.588 8.629 8.492 8.538 225,098 -0.06(-0.64%)
May 24, 2005 8.521 8.593 8.516 8.593 115,050 +0.04(+0.51%)
May 23, 2005 8.298 8.634 8.298 8.550 165,488 +0.27(+3.30%)
May 20, 2005 8.260 8.327 8.233 8.276 57,941 +0.00(+0.03%)
May 19, 2005 8.180 8.276 8.168 8.274 164,655 +0.11(+1.29%)
May 18, 2005 8.180 8.192 8.132 8.168 333,895 +0.00(+0.00%)
May 17, 2005 8.204 8.228 8.164 8.168 193,000 -0.03(-0.41%)
May 16, 2005 8.156 8.216 8.154 8.202 202,588 +0.05(+0.56%)
May 13, 2005 8.228 8.240 8.156 8.156 54,607 -0.05(-0.58%)
May 12, 2005 8.329 8.365 8.154 8.204 207,173 -0.13(-1.58%)
May 11, 2005 8.252 8.336 8.192 8.336 211,342 +0.11(+1.31%)
May 10, 2005 8.204 8.257 8.154 8.228 273,035 +0.02(+0.29%)
May 09, 2005 8.183 8.274 8.161 8.204 255,111 +0.05(+0.56%)
May 06, 2005 8.252 8.262 8.113 8.159 123,387 -0.12(-1.42%)
May 05, 2005 8.298 8.320 8.240 8.276 171,741 -0.01(-0.12%)
May 04, 2005 8.317 8.348 8.228 8.286 549,822 -0.03(-0.35%)
May 03, 2005 8.389 8.389 8.156 8.315 722,814 +0.09(+1.14%)
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.