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

Rb Global Inc (NY: RBA )

73.18 -0.15 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2003 4.317 4.321 4.297 4.321 130,087 +0.00(+0.08%)
May 29, 2003 4.177 4.317 4.177 4.317 295,198 +0.14(+3.33%)
May 28, 2003 4.228 4.228 4.116 4.178 274,351 -0.08(-1.86%)
May 27, 2003 4.353 4.366 4.257 4.257 66,711 -0.11(-2.58%)
May 23, 2003 4.377 4.378 4.346 4.370 290,195 -0.01(-0.16%)
May 22, 2003 4.389 4.419 4.376 4.377 95,063 -0.00(-0.11%)
May 21, 2003 4.442 4.473 4.371 4.382 147,599 -0.06(-1.27%)
May 20, 2003 4.473 4.473 4.427 4.438 15,843 -0.06(-1.31%)
May 19, 2003 4.460 4.497 4.460 4.497 71,714 +0.03(+0.56%)
May 16, 2003 4.473 4.485 4.467 4.472 190,127 +0.00(+0.08%)
May 15, 2003 4.473 4.491 4.461 4.468 213,476 +0.01(+0.22%)
May 14, 2003 4.467 4.467 4.453 4.459 142,595 +0.00(+0.00%)
May 13, 2003 4.461 4.473 4.425 4.459 364,411 -0.01(-0.19%)
May 12, 2003 4.480 4.480 4.465 4.467 256,839 -0.01(-0.27%)
May 09, 2003 4.497 4.497 4.436 4.479 292,696 +0.00(+0.03%)
May 08, 2003 4.486 4.486 4.431 4.478 133,423 -0.01(-0.16%)
May 07, 2003 4.557 4.635 4.461 4.485 215,144 -0.07(-1.55%)
May 06, 2003 4.317 4.556 4.293 4.556 893,934 +0.40(+9.54%)
May 05, 2003 4.167 4.167 4.144 4.159 44,196 -0.01(-0.26%)
May 02, 2003 4.077 4.179 4.077 4.170 269,347 +0.05(+1.19%)
May 01, 2003 4.011 4.120 4.011 4.120 172,616 +0.12(+3.03%)
Apr 30, 2003 3.957 3.999 3.933 3.999 120,914 -0.02(-0.39%)
Apr 29, 2003 4.023 4.030 4.011 4.015 37,525 -0.01(-0.21%)
Apr 28, 2003 3.987 4.071 3.987 4.023 82,555 +0.04(+0.93%)
Apr 25, 2003 3.984 3.987 3.983 3.986 15,843 -0.00(-0.03%)
Apr 24, 2003 3.991 3.991 3.961 3.987 69,213 +0.00(+0.12%)
Apr 23, 2003 3.967 3.989 3.967 3.983 18,345 +0.03(+0.73%)
Apr 22, 2003 3.921 3.999 3.921 3.954 111,741 +0.03(+0.67%)
Apr 21, 2003 3.884 3.939 3.861 3.927 118,412 +0.06(+1.42%)
Apr 17, 2003 3.937 3.937 3.837 3.872 227,653 -0.06(-1.49%)
Apr 16, 2003 3.921 3.942 3.903 3.931 78,386 +0.02(+0.40%)
Apr 15, 2003 3.879 3.915 3.861 3.915 111,741 +0.04(+0.93%)
Apr 14, 2003 3.879 3.879 3.822 3.879 362,743 -0.01(-0.15%)
Apr 11, 2003 3.825 3.891 3.825 3.885 110,907 +0.06(+1.63%)
Apr 10, 2003 3.809 3.823 3.809 3.823 10,840 +0.02(+0.54%)
Apr 09, 2003 3.925 3.925 3.717 3.803 837,229 -0.12(-3.15%)
Apr 08, 2003 3.909 3.926 3.909 3.926 427,787 +0.03(+0.68%)
Apr 07, 2003 3.901 3.921 3.895 3.900 122,582 +0.00(+0.03%)
Apr 04, 2003 3.905 3.911 3.888 3.899 584,559 -0.01(-0.18%)
Apr 03, 2003 3.921 3.939 3.906 3.906 364,411 -0.02(-0.40%)
Apr 02, 2003 3.873 3.921 3.873 3.921 26,684 +0.07(+1.71%)
Apr 01, 2003 3.824 3.855 3.824 3.855 35,857 +0.05(+1.39%)
Mar 31, 2003 3.831 3.831 3.801 3.803 103,402 -0.06(-1.46%)
Mar 28, 2003 3.854 3.878 3.854 3.859 4,169 +0.01(+0.19%)
Mar 27, 2003 3.789 3.852 3.789 3.852 97,565 +0.04(+1.17%)
Mar 26, 2003 3.771 3.807 3.765 3.807 156,772 +0.03(+0.92%)
Mar 25, 2003 3.755 3.776 3.755 3.773 8,338 +0.02(+0.51%)
Mar 24, 2003 3.727 3.756 3.727 3.753 157,605 +0.03(+0.74%)
Mar 21, 2003 3.706 3.729 3.706 3.726 31,687 +0.04(+1.21%)
Mar 20, 2003 3.716 3.794 3.682 3.682 96,731 -0.02(-0.62%)
Mar 19, 2003 3.709 3.709 3.703 3.704 20,847 -0.00(-0.03%)
Mar 18, 2003 3.741 3.777 3.706 3.706 110,074 -0.05(-1.37%)
Mar 17, 2003 3.706 3.758 3.706 3.757 196,799 +0.06(+1.49%)
Mar 14, 2003 3.692 3.703 3.692 3.702 118,412 +0.01(+0.26%)
Mar 13, 2003 3.689 3.694 3.689 3.692 87,558 -0.00(-0.06%)
Mar 12, 2003 3.714 3.714 3.682 3.695 126,751 -0.02(-0.61%)
Mar 11, 2003 3.706 3.717 3.706 3.717 17,511 -0.00(-0.03%)
Mar 10, 2003 3.735 3.735 3.717 3.719 8,338 -0.03(-0.93%)
Mar 07, 2003 3.801 3.801 3.747 3.753 43,362 -0.05(-1.42%)
Mar 06, 2003 3.827 3.837 3.795 3.807 105,904 -0.02(-0.63%)
Mar 05, 2003 3.763 3.852 3.763 3.831 88,392 +0.06(+1.65%)
Mar 04, 2003 3.943 3.943 3.765 3.769 112,575 -0.18(-4.50%)
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.