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

Rb Global Inc (NY: RBA )

73.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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, 2003 4.624 4.624 4.561 4.602 131,390 -0.04(-0.80%)
Jun 27, 2003 4.648 4.659 4.639 4.639 7,531 +0.00(+0.05%)
Jun 26, 2003 4.648 4.653 4.588 4.636 56,908 -0.04(-0.89%)
Jun 25, 2003 4.750 4.750 4.678 4.678 45,191 -0.06(-1.26%)
Jun 24, 2003 4.660 4.815 4.660 4.738 217,590 +0.08(+1.80%)
Jun 23, 2003 4.624 4.660 4.624 4.654 53,560 +0.03(+0.65%)
Jun 20, 2003 4.660 4.660 4.577 4.624 108,795 -0.03(-0.74%)
Jun 19, 2003 4.738 4.738 4.659 4.659 98,752 -0.10(-2.04%)
Jun 18, 2003 4.658 4.780 4.655 4.756 263,618 +0.10(+2.13%)
Jun 17, 2003 4.579 4.660 4.579 4.657 158,171 +0.09(+1.88%)
Jun 16, 2003 4.551 4.597 4.551 4.571 48,539 +0.01(+0.21%)
Jun 13, 2003 4.541 4.578 4.523 4.561 41,844 +0.01(+0.18%)
Jun 12, 2003 4.511 4.557 4.511 4.553 153,986 +0.06(+1.33%)
Jun 11, 2003 4.408 4.493 4.408 4.493 133,064 +0.08(+1.90%)
Jun 10, 2003 4.367 4.409 4.349 4.409 82,851 +0.06(+1.37%)
Jun 09, 2003 4.505 4.523 4.349 4.349 103,773 -0.14(-3.19%)
Jun 06, 2003 4.462 4.533 4.462 4.493 52,723 +0.04(+0.97%)
Jun 05, 2003 4.459 4.469 4.445 4.450 117,163 -0.02(-0.48%)
Jun 04, 2003 4.409 4.477 4.402 4.471 232,654 +0.09(+1.96%)
Jun 03, 2003 4.373 4.404 4.363 4.385 137,249 +0.00(+0.00%)
Jun 02, 2003 4.305 4.385 4.296 4.385 1,453,669 +0.08(+1.86%)
May 30, 2003 4.302 4.305 4.281 4.305 130,554 +0.00(+0.08%)
May 29, 2003 4.162 4.302 4.162 4.302 296,257 +0.14(+3.33%)
May 28, 2003 4.213 4.213 4.101 4.163 275,335 -0.08(-1.86%)
May 27, 2003 4.338 4.351 4.242 4.242 66,950 -0.11(-2.58%)
May 23, 2003 4.361 4.363 4.330 4.354 291,235 -0.01(-0.16%)
May 22, 2003 4.373 4.403 4.360 4.361 95,404 -0.00(-0.11%)
May 21, 2003 4.426 4.457 4.355 4.366 148,128 -0.06(-1.27%)
May 20, 2003 4.457 4.457 4.412 4.422 15,900 -0.06(-1.31%)
May 19, 2003 4.444 4.481 4.444 4.481 71,972 +0.03(+0.56%)
May 16, 2003 4.457 4.469 4.451 4.456 190,809 +0.00(+0.08%)
May 15, 2003 4.457 4.475 4.445 4.452 214,242 +0.01(+0.21%)
May 14, 2003 4.451 4.451 4.437 4.443 143,107 +0.00(+0.00%)
May 13, 2003 4.445 4.457 4.409 4.443 365,718 -0.01(-0.19%)
May 12, 2003 4.464 4.464 4.449 4.451 257,760 -0.01(-0.27%)
May 09, 2003 4.481 4.481 4.420 4.463 293,746 +0.00(+0.03%)
May 08, 2003 4.470 4.470 4.415 4.462 133,901 -0.01(-0.16%)
May 07, 2003 4.541 4.618 4.445 4.469 215,916 -0.07(-1.55%)
May 06, 2003 4.302 4.539 4.278 4.539 897,140 +0.40(+9.54%)
May 05, 2003 4.152 4.152 4.130 4.144 44,354 -0.01(-0.26%)
May 02, 2003 4.063 4.164 4.063 4.155 270,313 +0.05(+1.19%)
May 01, 2003 3.997 4.106 3.997 4.106 173,235 +0.12(+3.03%)
Apr 30, 2003 3.943 3.985 3.919 3.985 121,348 -0.02(-0.39%)
Apr 29, 2003 4.009 4.016 3.997 4.001 37,659 -0.01(-0.21%)
Apr 28, 2003 3.973 4.057 3.973 4.009 82,851 +0.04(+0.93%)
Apr 25, 2003 3.969 3.973 3.968 3.972 15,900 -0.00(-0.03%)
Apr 24, 2003 3.977 3.977 3.947 3.973 69,461 +0.00(+0.12%)
Apr 23, 2003 3.953 3.974 3.953 3.968 18,411 +0.03(+0.73%)
Apr 22, 2003 3.907 3.985 3.907 3.940 112,142 +0.03(+0.67%)
Apr 21, 2003 3.870 3.925 3.848 3.913 118,837 +0.05(+1.42%)
Apr 17, 2003 3.923 3.923 3.824 3.858 228,469 -0.06(-1.49%)
Apr 16, 2003 3.907 3.928 3.889 3.917 78,667 +0.02(+0.40%)
Apr 15, 2003 3.866 3.901 3.848 3.901 112,142 +0.04(+0.93%)
Apr 14, 2003 3.866 3.866 3.808 3.866 364,044 -0.01(-0.15%)
Apr 11, 2003 3.812 3.877 3.812 3.872 111,305 +0.06(+1.63%)
Apr 10, 2003 3.795 3.809 3.795 3.809 10,879 +0.02(+0.54%)
Apr 09, 2003 3.911 3.911 3.704 3.789 840,232 -0.12(-3.15%)
Apr 08, 2003 3.895 3.912 3.895 3.912 429,322 +0.03(+0.68%)
Apr 07, 2003 3.887 3.907 3.881 3.886 123,022 +0.00(+0.03%)
Apr 04, 2003 3.891 3.897 3.874 3.885 586,656 -0.01(-0.18%)
Apr 03, 2003 3.907 3.925 3.892 3.892 365,718 -0.02(-0.40%)
Apr 02, 2003 3.860 3.907 3.860 3.907 26,780 +0.07(+1.71%)
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.