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

Rb Global Inc (NY: RBA )

72.00 +0.12 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 4.642 4.642 4.578 4.619 130,890 -0.04(-0.80%)
Jun 27, 2003 4.666 4.677 4.656 4.656 7,503 +0.00(+0.05%)
Jun 26, 2003 4.666 4.671 4.606 4.654 56,691 -0.04(-0.89%)
Jun 25, 2003 4.768 4.768 4.696 4.696 45,019 -0.06(-1.26%)
Jun 24, 2003 4.678 4.834 4.678 4.756 216,761 +0.08(+1.80%)
Jun 23, 2003 4.642 4.678 4.642 4.672 53,356 +0.03(+0.65%)
Jun 20, 2003 4.678 4.678 4.594 4.642 108,380 -0.03(-0.74%)
Jun 19, 2003 4.756 4.756 4.677 4.677 98,376 -0.10(-2.04%)
Jun 18, 2003 4.676 4.798 4.673 4.774 262,614 +0.10(+2.13%)
Jun 17, 2003 4.596 4.678 4.596 4.674 157,568 +0.09(+1.88%)
Jun 16, 2003 4.569 4.614 4.569 4.588 48,354 +0.01(+0.21%)
Jun 13, 2003 4.558 4.595 4.540 4.578 41,684 +0.01(+0.18%)
Jun 12, 2003 4.528 4.575 4.528 4.570 153,400 +0.06(+1.33%)
Jun 11, 2003 4.425 4.510 4.425 4.510 132,557 +0.08(+1.90%)
Jun 10, 2003 4.384 4.426 4.366 4.426 82,535 +0.06(+1.37%)
Jun 09, 2003 4.522 4.540 4.366 4.366 103,378 -0.14(-3.19%)
Jun 06, 2003 4.479 4.551 4.479 4.510 52,522 +0.04(+0.97%)
Jun 05, 2003 4.476 4.486 4.462 4.467 116,717 -0.02(-0.48%)
Jun 04, 2003 4.426 4.494 4.419 4.488 231,767 +0.09(+1.96%)
Jun 03, 2003 4.390 4.421 4.379 4.402 136,726 +0.00(+0.00%)
Jun 02, 2003 4.322 4.402 4.312 4.402 1,448,130 +0.08(+1.86%)
May 30, 2003 4.318 4.322 4.298 4.322 130,056 +0.00(+0.08%)
May 29, 2003 4.178 4.318 4.178 4.318 295,128 +0.14(+3.33%)
May 28, 2003 4.229 4.229 4.117 4.179 274,286 -0.08(-1.86%)
May 27, 2003 4.354 4.367 4.258 4.258 66,695 -0.11(-2.58%)
May 23, 2003 4.378 4.379 4.347 4.371 290,126 -0.01(-0.16%)
May 22, 2003 4.390 4.420 4.377 4.378 95,041 -0.00(-0.11%)
May 21, 2003 4.443 4.474 4.372 4.383 147,564 -0.06(-1.27%)
May 20, 2003 4.474 4.474 4.428 4.439 15,840 -0.06(-1.31%)
May 19, 2003 4.461 4.498 4.461 4.498 71,697 +0.03(+0.56%)
May 16, 2003 4.474 4.486 4.468 4.473 190,082 +0.00(+0.08%)
May 15, 2003 4.474 4.492 4.462 4.469 213,426 +0.01(+0.22%)
May 14, 2003 4.468 4.468 4.454 4.460 142,562 +0.00(+0.00%)
May 13, 2003 4.462 4.474 4.426 4.460 364,325 -0.01(-0.19%)
May 12, 2003 4.481 4.481 4.466 4.468 256,778 -0.01(-0.27%)
May 09, 2003 4.498 4.498 4.437 4.480 292,627 +0.00(+0.03%)
May 08, 2003 4.487 4.487 4.432 4.479 133,391 -0.01(-0.16%)
May 07, 2003 4.558 4.636 4.462 4.486 215,093 -0.07(-1.55%)
May 06, 2003 4.318 4.557 4.294 4.557 893,722 +0.40(+9.54%)
May 05, 2003 4.168 4.168 4.145 4.160 44,185 -0.01(-0.26%)
May 02, 2003 4.078 4.180 4.078 4.171 269,283 +0.05(+1.19%)
May 01, 2003 4.012 4.121 4.012 4.121 172,575 +0.12(+3.03%)
Apr 30, 2003 3.958 4.000 3.934 4.000 120,885 -0.02(-0.39%)
Apr 29, 2003 4.024 4.031 4.012 4.016 37,516 -0.01(-0.21%)
Apr 28, 2003 3.988 4.072 3.988 4.024 82,535 +0.04(+0.93%)
Apr 25, 2003 3.985 3.988 3.983 3.987 15,840 -0.00(-0.03%)
Apr 24, 2003 3.992 3.992 3.962 3.988 69,196 +0.00(+0.12%)
Apr 23, 2003 3.968 3.989 3.968 3.983 18,341 +0.03(+0.73%)
Apr 22, 2003 3.922 4.000 3.922 3.955 111,715 +0.03(+0.67%)
Apr 21, 2003 3.885 3.940 3.862 3.928 118,384 +0.06(+1.42%)
Apr 17, 2003 3.938 3.938 3.838 3.873 227,599 -0.06(-1.49%)
Apr 16, 2003 3.922 3.943 3.904 3.932 78,367 +0.02(+0.40%)
Apr 15, 2003 3.880 3.916 3.862 3.916 111,715 +0.04(+0.93%)
Apr 14, 2003 3.880 3.880 3.823 3.880 362,657 -0.01(-0.15%)
Apr 11, 2003 3.826 3.892 3.826 3.886 110,881 +0.06(+1.63%)
Apr 10, 2003 3.810 3.824 3.810 3.824 10,838 +0.02(+0.54%)
Apr 09, 2003 3.926 3.926 3.718 3.804 837,031 -0.12(-3.15%)
Apr 08, 2003 3.910 3.927 3.910 3.927 427,686 +0.03(+0.68%)
Apr 07, 2003 3.902 3.922 3.896 3.901 122,553 +0.00(+0.03%)
Apr 04, 2003 3.905 3.912 3.889 3.900 584,421 -0.01(-0.18%)
Apr 03, 2003 3.922 3.940 3.907 3.907 364,325 -0.02(-0.40%)
Apr 02, 2003 3.874 3.922 3.874 3.922 26,678 +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.