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

Rb Global Inc (NY: RBA )

74.97 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 30, 2004 7.111 7.142 7.042 7.094 37,942 +0.01(+0.10%)
Jul 29, 2004 6.943 7.138 6.891 7.087 95,063 +0.17(+2.46%)
Jul 28, 2004 6.965 6.965 6.835 6.917 149,267 -0.04(-0.55%)
Jul 27, 2004 6.955 7.008 6.881 6.955 74,633 -0.02(-0.28%)
Jul 26, 2004 7.015 7.042 6.934 6.975 144,680 +0.01(+0.21%)
Jul 23, 2004 6.958 7.003 6.948 6.960 24,599 +0.00(+0.00%)
Jul 22, 2004 7.142 7.142 6.958 6.960 93,813 -0.16(-2.22%)
Jul 21, 2004 7.118 7.183 7.106 7.118 116,328 +0.02(+0.27%)
Jul 20, 2004 7.039 7.183 6.991 7.099 85,474 +0.04(+0.51%)
Jul 19, 2004 7.123 7.130 7.039 7.063 44,613 -0.03(-0.37%)
Jul 16, 2004 7.087 7.121 7.075 7.090 32,938 +0.00(+0.07%)
Jul 15, 2004 7.174 7.174 7.075 7.085 139,677 -0.11(-1.53%)
Jul 14, 2004 7.162 7.255 7.099 7.195 39,193 +0.02(+0.30%)
Jul 13, 2004 7.159 7.248 7.142 7.174 57,121 +0.01(+0.13%)
Jul 12, 2004 7.181 7.181 7.159 7.164 111,741 +0.00(+0.03%)
Jul 09, 2004 7.195 7.195 7.092 7.162 65,877 -0.04(-0.50%)
Jul 08, 2004 7.198 7.231 7.159 7.198 155,104 +0.02(+0.33%)
Jul 07, 2004 7.193 7.279 7.171 7.174 300,618 +0.02(+0.34%)
Jul 06, 2004 6.991 7.200 6.991 7.150 211,392 +0.18(+2.65%)
Jul 02, 2004 7.003 7.003 6.931 6.965 82,555 -0.01(-0.21%)
Jul 01, 2004 7.006 7.015 6.970 6.979 182,622 -0.00(-0.03%)
Jun 30, 2004 6.955 6.991 6.931 6.982 218,063 +0.09(+1.25%)
Jun 29, 2004 6.797 6.931 6.787 6.895 353,988 +0.16(+2.35%)
Jun 28, 2004 6.596 6.787 6.596 6.737 112,158 +0.16(+2.41%)
Jun 25, 2004 6.478 6.584 6.476 6.579 103,402 +0.10(+1.55%)
Jun 24, 2004 6.408 6.562 6.404 6.478 153,436 +0.06(+0.86%)
Jun 23, 2004 6.380 6.428 6.380 6.423 135,507 +0.04(+0.64%)
Jun 22, 2004 6.399 6.399 6.365 6.382 34,189 -0.00(-0.04%)
Jun 21, 2004 6.380 6.418 6.356 6.385 139,260 +0.00(+0.08%)
Jun 18, 2004 6.418 6.447 6.349 6.380 413,194 -0.06(-0.97%)
Jun 17, 2004 6.452 6.473 6.394 6.442 133,006 -0.02(-0.33%)
Jun 16, 2004 6.332 6.464 6.332 6.464 172,199 +0.12(+1.93%)
Jun 15, 2004 6.272 6.341 6.272 6.341 51,284 +0.10(+1.58%)
Jun 14, 2004 6.260 6.296 6.226 6.243 102,568 -0.03(-0.46%)
Jun 10, 2004 6.265 6.296 6.221 6.272 43,779 +0.03(+0.50%)
Jun 09, 2004 6.353 6.353 6.236 6.241 39,193 -0.11(-1.74%)
Jun 08, 2004 6.380 6.461 6.284 6.351 106,738 -0.00(-0.08%)
Jun 07, 2004 6.322 6.406 6.320 6.356 68,379 +0.06(+0.91%)
Jun 04, 2004 6.248 6.368 6.248 6.298 56,287 +0.03(+0.42%)
Jun 03, 2004 6.303 6.356 6.217 6.272 111,324 -0.05(-0.76%)
Jun 02, 2004 6.356 6.404 6.301 6.320 131,338 -0.05(-0.83%)
Jun 01, 2004 6.452 6.459 6.370 6.373 355,655 -0.13(-1.99%)
May 28, 2004 6.552 6.629 6.500 6.502 84,223 -0.07(-1.13%)
May 27, 2004 6.524 6.576 6.476 6.576 86,724 +0.04(+0.62%)
May 26, 2004 6.512 6.596 6.466 6.536 328,554 +0.02(+0.37%)
May 25, 2004 6.454 6.512 6.351 6.512 148,016 +0.06(+0.89%)
May 24, 2004 6.416 6.478 6.416 6.454 76,301 +0.03(+0.41%)
May 21, 2004 6.356 6.543 6.332 6.428 153,019 +0.04(+0.64%)
May 20, 2004 6.423 6.440 6.346 6.387 157,605 -0.01(-0.19%)
May 19, 2004 6.516 6.536 6.399 6.399 143,429 -0.11(-1.62%)
May 18, 2004 6.536 6.560 6.456 6.504 146,765 +0.01(+0.15%)
May 17, 2004 6.727 6.730 6.380 6.495 335,642 -0.22(-3.25%)
May 14, 2004 6.797 6.809 6.711 6.713 63,792 -0.10(-1.41%)
May 13, 2004 6.620 6.809 6.620 6.809 215,978 +0.14(+2.16%)
May 12, 2004 6.819 6.819 6.612 6.665 120,914 -0.18(-2.59%)
May 11, 2004 6.751 6.859 6.751 6.843 188,877 +0.13(+1.93%)
May 10, 2004 6.895 6.895 6.668 6.713 185,541 -0.19(-2.81%)
May 07, 2004 7.106 7.118 6.835 6.907 216,395 -0.28(-3.84%)
May 05, 2004 7.279 7.303 7.183 7.183 408,608 +0.02(+0.34%)
May 04, 2004 7.024 7.159 7.015 7.159 132,589 +0.14(+1.93%)
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.