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

Rb Global Inc (NY: RBA )

71.37 -0.21 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 28, 2005 7.461 7.485 7.434 7.434 263,864 -0.00(-0.03%)
Feb 25, 2005 7.413 7.473 7.382 7.437 270,117 +0.01(+0.16%)
Feb 24, 2005 7.401 7.523 7.360 7.425 501,468 -0.02(-0.23%)
Feb 23, 2005 7.614 7.621 7.382 7.442 131,307 -0.15(-1.99%)
Feb 22, 2005 7.593 7.629 7.559 7.593 84,203 -0.00(-0.06%)
Feb 18, 2005 7.619 7.619 7.583 7.597 17,924 -0.01(-0.13%)
Feb 17, 2005 7.677 7.677 7.593 7.607 70,447 +0.04(+0.54%)
Feb 16, 2005 7.617 7.629 7.557 7.566 107,963 -0.04(-0.47%)
Feb 15, 2005 7.657 7.677 7.602 7.602 128,389 -0.06(-0.72%)
Feb 14, 2005 7.761 7.761 7.657 7.657 56,691 -0.07(-0.96%)
Feb 11, 2005 7.768 7.768 7.729 7.732 64,611 -0.02(-0.28%)
Feb 10, 2005 7.833 7.833 7.741 7.753 66,278 -0.08(-1.01%)
Feb 09, 2005 7.737 7.857 7.737 7.833 124,637 +0.10(+1.24%)
Feb 08, 2005 7.629 7.737 7.629 7.737 121,719 +0.08(+1.10%)
Feb 07, 2005 7.629 7.725 7.629 7.653 69,196 +0.01(+0.13%)
Feb 04, 2005 7.725 7.725 7.624 7.643 94,207 -0.03(-0.44%)
Feb 03, 2005 7.665 7.713 7.655 7.677 38,350 -0.01(-0.09%)
Feb 02, 2005 7.713 7.813 7.662 7.684 74,615 -0.05(-0.68%)
Feb 01, 2005 7.617 7.737 7.617 7.737 68,779 +0.14(+1.90%)
Jan 31, 2005 7.672 7.672 7.593 7.593 171,324 +0.01(+0.16%)
Jan 28, 2005 7.725 7.749 7.571 7.581 116,300 -0.13(-1.68%)
Jan 27, 2005 7.785 7.809 7.701 7.710 37,099 -0.05(-0.65%)
Jan 26, 2005 7.797 7.797 7.725 7.761 46,687 -0.04(-0.49%)
Jan 25, 2005 7.775 7.866 7.773 7.799 47,937 +0.02(+0.31%)
Jan 24, 2005 7.823 7.823 7.773 7.775 41,684 -0.09(-1.10%)
Jan 21, 2005 7.809 7.873 7.809 7.861 30,013 +0.03(+0.37%)
Jan 20, 2005 7.809 7.864 7.722 7.833 60,026 -0.00(-0.06%)
Jan 19, 2005 7.888 7.888 7.837 7.837 66,695 -0.00(-0.03%)
Jan 18, 2005 7.737 7.849 7.734 7.840 72,948 +0.13(+1.74%)
Jan 14, 2005 7.641 7.705 7.629 7.705 72,531 +0.10(+1.32%)
Jan 13, 2005 7.605 7.643 7.583 7.605 90,456 +0.02(+0.32%)
Jan 12, 2005 7.617 7.624 7.562 7.581 83,786 -0.00(-0.03%)
Jan 11, 2005 7.665 7.665 7.571 7.583 194,668 -0.06(-0.75%)
Jan 10, 2005 7.569 7.653 7.569 7.641 80,034 +0.11(+1.43%)
Jan 07, 2005 7.521 7.581 7.521 7.533 158,819 -0.04(-0.54%)
Jan 06, 2005 7.588 7.588 7.574 7.574 43,352 -0.01(-0.09%)
Jan 05, 2005 7.617 7.641 7.581 7.581 77,533 -0.07(-0.94%)
Jan 04, 2005 7.797 7.833 7.650 7.653 117,134 -0.14(-1.85%)
Jan 03, 2005 7.941 7.941 7.797 7.797 160,069 -0.13(-1.69%)
Dec 31, 2004 7.924 7.945 7.917 7.931 36,265 +0.01(+0.12%)
Dec 30, 2004 7.936 7.977 7.917 7.921 53,356 -0.01(-0.15%)
Dec 29, 2004 7.938 7.965 7.929 7.933 32,931 -0.04(-0.51%)
Dec 28, 2004 7.941 7.977 7.897 7.974 102,544 +0.20(+2.59%)
Dec 27, 2004 7.629 7.773 7.617 7.773 79,201 +0.14(+1.89%)
Dec 23, 2004 7.533 7.643 7.530 7.629 174,242 +0.13(+1.76%)
Dec 22, 2004 7.437 7.506 7.420 7.497 195,501 +0.06(+0.87%)
Dec 21, 2004 7.425 7.485 7.413 7.432 80,034 +0.04(+0.58%)
Dec 20, 2004 7.593 7.593 7.360 7.389 135,892 -0.19(-2.50%)
Dec 17, 2004 7.571 7.641 7.559 7.578 50,438 -0.02(-0.22%)
Dec 16, 2004 7.509 7.645 7.466 7.595 258,862 +0.09(+1.15%)
Dec 15, 2004 7.377 7.521 7.377 7.509 144,229 +0.15(+2.02%)
Dec 14, 2004 7.341 7.432 7.326 7.360 82,119 +0.01(+0.10%)
Dec 13, 2004 7.331 7.362 7.329 7.353 46,687 +0.02(+0.29%)
Dec 10, 2004 7.329 7.377 7.293 7.331 186,331 +0.01(+0.20%)
Dec 09, 2004 7.305 7.329 7.290 7.317 130,473 -0.01(-0.16%)
Dec 08, 2004 7.317 7.338 7.286 7.329 76,283 -0.02(-0.33%)
Dec 07, 2004 7.329 7.358 7.310 7.353 165,071 +0.04(+0.49%)
Dec 06, 2004 7.293 7.343 7.293 7.317 195,918 -0.05(-0.68%)
Dec 03, 2004 7.281 7.415 7.245 7.367 65,445 +0.10(+1.35%)
Dec 02, 2004 7.269 7.305 7.170 7.269 107,546 +0.04(+0.60%)
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.