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 28, 2004 6.554 6.631 6.501 6.504 84,203 -0.07(-1.13%)
May 27, 2004 6.525 6.578 6.477 6.578 86,704 +0.04(+0.62%)
May 26, 2004 6.513 6.597 6.468 6.537 328,476 +0.02(+0.37%)
May 25, 2004 6.456 6.513 6.352 6.513 147,981 +0.06(+0.89%)
May 24, 2004 6.417 6.480 6.417 6.456 76,283 +0.03(+0.41%)
May 21, 2004 6.357 6.544 6.333 6.429 152,983 +0.04(+0.64%)
May 20, 2004 6.424 6.441 6.348 6.388 157,568 -0.01(-0.19%)
May 19, 2004 6.518 6.537 6.400 6.400 143,395 -0.11(-1.62%)
May 18, 2004 6.537 6.561 6.458 6.506 146,730 +0.01(+0.15%)
May 17, 2004 6.729 6.731 6.381 6.496 335,562 -0.22(-3.25%)
May 14, 2004 6.799 6.811 6.712 6.715 63,777 -0.10(-1.41%)
May 13, 2004 6.621 6.811 6.621 6.811 215,927 +0.14(+2.16%)
May 12, 2004 6.820 6.820 6.614 6.667 120,885 -0.18(-2.59%)
May 11, 2004 6.753 6.861 6.753 6.844 188,832 +0.13(+1.93%)
May 10, 2004 6.897 6.897 6.669 6.715 185,497 -0.19(-2.81%)
May 07, 2004 7.108 7.120 6.837 6.909 216,344 -0.28(-3.84%)
May 05, 2004 7.281 7.305 7.185 7.185 408,511 +0.02(+0.34%)
May 04, 2004 7.025 7.161 7.017 7.161 132,557 +0.14(+1.93%)
May 03, 2004 7.048 7.048 7.023 7.025 165,071 -0.02(-0.31%)
Apr 30, 2004 7.047 7.053 7.041 7.047 144,229 +0.00(+0.07%)
Apr 29, 2004 6.995 7.042 6.983 7.042 143,395 +0.06(+0.86%)
Apr 28, 2004 6.881 6.982 6.873 6.982 244,273 +0.11(+1.61%)
Apr 27, 2004 6.885 6.895 6.855 6.872 340,148 -0.01(-0.19%)
Apr 26, 2004 6.867 6.957 6.848 6.885 305,966 +0.05(+0.70%)
Apr 23, 2004 6.957 6.957 6.825 6.837 152,566 -0.13(-1.84%)
Apr 22, 2004 6.993 7.003 6.964 6.965 83,369 -0.00(-0.03%)
Apr 21, 2004 7.065 7.076 6.967 6.968 191,750 -0.08(-1.12%)
Apr 20, 2004 6.951 7.107 6.934 7.047 244,273 +0.13(+1.82%)
Apr 19, 2004 6.896 6.957 6.868 6.921 233,435 +0.10(+1.50%)
Apr 16, 2004 6.794 6.837 6.783 6.819 155,067 +0.04(+0.55%)
Apr 15, 2004 6.797 6.797 6.777 6.782 92,540 +0.01(+0.21%)
Apr 14, 2004 6.877 6.883 6.765 6.767 313,469 -0.12(-1.67%)
Apr 13, 2004 6.897 6.903 6.880 6.883 134,225 -0.03(-0.50%)
Apr 12, 2004 6.929 6.949 6.915 6.917 169,240 -0.02(-0.35%)
Apr 08, 2004 6.980 6.980 6.933 6.941 90,039 -0.04(-0.55%)
Apr 07, 2004 6.957 7.001 6.957 6.980 179,244 +0.04(+0.59%)
Apr 06, 2004 6.862 7.005 6.861 6.939 203,421 +0.08(+1.10%)
Apr 05, 2004 6.849 6.867 6.841 6.863 150,065 +0.03(+0.47%)
Apr 02, 2004 6.825 6.867 6.825 6.831 172,575 +0.03(+0.37%)
Apr 01, 2004 6.770 6.885 6.770 6.806 225,098 +0.07(+0.98%)
Mar 31, 2004 6.773 6.777 6.699 6.740 197,586 -0.04(-0.62%)
Mar 30, 2004 6.630 6.837 6.615 6.782 424,351 +0.17(+2.58%)
Mar 29, 2004 6.573 6.630 6.554 6.612 186,748 +0.05(+0.80%)
Mar 26, 2004 6.543 6.607 6.530 6.559 196,752 +0.03(+0.51%)
Mar 25, 2004 6.655 6.655 6.482 6.525 199,253 -0.13(-1.95%)
Mar 24, 2004 6.621 6.687 6.609 6.655 199,253 +0.03(+0.42%)
Mar 23, 2004 6.657 6.668 6.625 6.627 174,242 -0.03(-0.45%)
Mar 22, 2004 6.567 6.721 6.567 6.657 311,802 +0.07(+1.04%)
Mar 19, 2004 6.560 6.597 6.560 6.589 235,936 +0.04(+0.60%)
Mar 18, 2004 6.549 6.568 6.537 6.549 153,400 -0.01(-0.18%)
Mar 17, 2004 6.537 6.595 6.537 6.561 323,474 +0.00(+0.00%)
Mar 16, 2004 6.558 6.594 6.537 6.561 230,100 +0.00(+0.07%)
Mar 15, 2004 6.505 6.574 6.492 6.556 243,439 +0.06(+0.89%)
Mar 12, 2004 6.454 6.501 6.412 6.499 271,785 +0.05(+0.71%)
Mar 11, 2004 6.354 6.477 6.354 6.453 267,616 +0.10(+1.51%)
Mar 10, 2004 6.439 6.439 6.296 6.357 552,740 -0.07(-1.08%)
Mar 09, 2004 6.597 6.597 6.357 6.427 664,456 -0.16(-2.39%)
Mar 08, 2004 6.706 6.707 6.583 6.584 236,769 -0.12(-1.82%)
Mar 05, 2004 6.427 6.759 6.366 6.706 665,289 +0.28(+4.35%)
Mar 04, 2004 6.484 6.490 6.424 6.427 509,388 -0.05(-0.78%)
Mar 03, 2004 6.615 6.615 6.477 6.477 730,318 -0.15(-2.26%)
Mar 02, 2004 6.597 6.795 6.597 6.627 866,210 +0.05(+0.82%)
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.