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 UNCHANGED
Streaming Delayed 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 (%)
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%)
May 02, 2005 8.240 8.248 8.161 8.221 678,628 +0.06(+0.76%)
Apr 29, 2005 7.905 8.161 7.897 8.159 411,429 +0.25(+3.22%)
Apr 28, 2005 7.787 7.955 7.787 7.905 336,813 +0.12(+1.54%)
Apr 27, 2005 7.773 7.828 7.773 7.785 159,652 +0.02(+0.28%)
Apr 26, 2005 7.797 7.809 7.749 7.763 324,307 -0.01(-0.12%)
Apr 25, 2005 7.653 7.818 7.645 7.773 219,262 +0.33(+4.38%)
Apr 22, 2005 7.437 7.458 7.430 7.446 86,704 +0.01(+0.13%)
Apr 21, 2005 7.365 7.466 7.353 7.437 138,810 +0.09(+1.27%)
Apr 20, 2005 7.233 7.377 7.233 7.343 86,704 +0.11(+1.46%)
Apr 19, 2005 7.228 7.254 7.197 7.238 91,289 +0.00(+0.07%)
Apr 18, 2005 7.278 7.278 7.211 7.233 72,948 -0.06(-0.79%)
Apr 15, 2005 7.322 7.343 7.266 7.290 99,209 -0.05(-0.69%)
Apr 14, 2005 7.377 7.391 7.334 7.341 67,529 -0.03(-0.42%)
Apr 13, 2005 7.413 7.442 7.372 7.372 235,102 -0.04(-0.55%)
Apr 12, 2005 7.533 7.540 7.384 7.413 220,929 -0.13(-1.78%)
Apr 11, 2005 7.638 7.641 7.545 7.547 102,544 -0.10(-1.35%)
Apr 08, 2005 7.557 7.650 7.533 7.650 136,309 +0.06(+0.85%)
Apr 07, 2005 7.605 7.626 7.585 7.585 31,263 +0.00(+0.00%)
Apr 06, 2005 7.569 7.624 7.557 7.585 75,032 +0.00(+0.06%)
Apr 05, 2005 7.545 7.581 7.545 7.581 787,009 +0.04(+0.48%)
Apr 04, 2005 7.574 7.574 7.509 7.545 240,938 -0.03(-0.38%)
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.