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

Rb Global Inc (NY: RBA )

75.06 -0.98 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2002 3.520 3.531 3.498 3.502 35,848 -0.03(-0.85%)
Jul 30, 2002 3.495 3.532 3.494 3.532 40,851 +0.04(+1.03%)
Jul 29, 2002 3.359 3.496 3.359 3.496 406,010 -0.06(-1.55%)
Jul 26, 2002 3.550 3.552 3.547 3.552 9,504,140 +0.00(+0.03%)
Jul 25, 2002 3.628 3.628 3.544 3.550 107,546 -0.09(-2.44%)
Jul 24, 2002 3.646 3.646 3.639 3.639 199,253 -0.01(-0.20%)
Jul 23, 2002 3.652 3.658 3.646 3.646 166,739 -0.01(-0.30%)
Jul 22, 2002 3.656 3.672 3.656 3.657 14,172 +0.02(+0.46%)
Jul 19, 2002 3.646 3.676 3.628 3.640 96,708 -0.00(-0.03%)
Jul 17, 2002 3.645 3.645 3.640 3.642 27,511 -0.12(-3.22%)
Jul 12, 2002 3.814 3.814 3.742 3.763 726,149 -0.04(-1.17%)
Jul 11, 2002 3.781 3.808 3.781 3.807 10,838 +0.05(+1.24%)
Jul 10, 2002 3.834 3.834 3.760 3.760 124,220 -0.08(-1.97%)
Jul 09, 2002 3.864 3.864 3.836 3.836 114,216 -0.03(-0.71%)
Jul 08, 2002 3.876 3.876 3.864 3.864 365,992 -0.01(-0.31%)
Jul 05, 2002 3.799 3.876 3.792 3.876 45,853 +0.05(+1.22%)
Jul 04, 2002 3.850 3.862 3.829 3.829 66,695 +0.00(+0.00%)
Jul 03, 2002 3.850 3.862 3.829 3.829 66,695 +0.01(+0.22%)
Jul 02, 2002 3.742 3.820 3.742 3.820 46,687 +0.06(+1.56%)
Jul 01, 2002 3.774 3.784 3.762 3.762 30,013 +0.02(+0.48%)
Jun 28, 2002 3.704 3.744 3.704 3.744 13,339 +0.04(+1.07%)
Jun 27, 2002 3.656 3.706 3.656 3.704 98,376 +0.05(+1.28%)
Jun 26, 2002 3.688 3.688 3.634 3.657 45,853 -0.03(-0.85%)
Jun 25, 2002 3.696 3.718 3.688 3.688 22,509 -0.04(-0.97%)
Jun 21, 2002 3.718 3.732 3.700 3.724 5,919,245 +0.01(+0.16%)
Jun 20, 2002 3.766 3.766 3.718 3.718 40,851 -0.05(-1.27%)
Jun 19, 2002 3.776 3.776 3.765 3.766 16,673 -0.01(-0.32%)
Jun 18, 2002 3.778 3.778 3.778 3.778 165,905 +0.00(+0.06%)
Jun 17, 2002 3.796 3.796 3.776 3.776 15,006 -0.02(-0.54%)
Jun 14, 2002 3.740 3.802 3.740 3.796 43,352 +0.08(+2.10%)
Jun 12, 2002 3.795 3.795 3.717 3.718 51,689 -0.09(-2.36%)
Jun 11, 2002 3.868 3.868 3.808 3.808 59,192 -0.06(-1.55%)
Jun 10, 2002 3.852 3.874 3.852 3.868 95,875 +0.02(+0.62%)
Jun 07, 2002 3.832 3.844 3.832 3.844 76,700 +0.01(+0.31%)
Jun 06, 2002 3.848 3.849 3.826 3.832 82,535 +0.00(+0.06%)
Jun 05, 2002 3.850 3.868 3.826 3.830 70,864 -0.01(-0.22%)
May 31, 2002 3.820 3.862 3.820 3.838 241,771 +0.01(+0.16%)
May 28, 2002 3.838 3.838 3.814 3.832 108,380 -0.01(-0.16%)
May 27, 2002 3.838 3.838 3.838 3.838 11,671 +0.00(+0.00%)
May 24, 2002 3.838 3.838 3.838 3.838 11,671 +0.00(+0.00%)
May 23, 2002 3.835 3.842 3.810 3.838 160,903 +0.00(+0.00%)
May 22, 2002 3.836 3.838 3.820 3.838 5,502,396 -0.00(-0.06%)
May 21, 2002 3.838 3.855 3.832 3.841 65,028 -0.01(-0.31%)
May 20, 2002 3.868 3.868 3.853 3.853 917,066 -0.03(-0.86%)
May 17, 2002 3.856 3.904 3.840 3.886 24,177 +0.04(+1.09%)
May 16, 2002 3.742 3.868 3.742 3.844 148,397 +0.10(+2.72%)
May 15, 2002 3.670 3.771 3.670 3.742 63,360 +0.08(+2.16%)
May 14, 2002 3.598 3.663 3.598 3.663 119,218 +0.03(+0.96%)
May 13, 2002 3.622 3.639 3.556 3.628 196,752 -0.02(-0.66%)
May 10, 2002 3.687 3.688 3.598 3.652 95,041 -0.03(-0.94%)
May 09, 2002 3.700 3.700 3.682 3.687 95,041 -0.02(-0.65%)
May 08, 2002 3.682 3.711 3.682 3.711 55,023 +0.02(+0.65%)
May 07, 2002 3.718 3.742 3.658 3.687 380,165 +0.00(+0.13%)
May 06, 2002 3.598 3.718 3.598 3.682 142,562 +0.08(+2.33%)
May 03, 2002 3.580 3.598 3.568 3.598 418,515 +0.01(+0.40%)
May 02, 2002 3.586 3.586 3.584 3.584 16,673 +0.00(+0.00%)
May 01, 2002 3.590 3.591 3.568 3.584 11,671 -0.01(-0.20%)
Apr 30, 2002 3.567 3.597 3.564 3.591 60,859 +0.02(+0.67%)
Apr 29, 2002 3.579 3.580 3.550 3.567 25,010 -0.02(-0.54%)
Apr 26, 2002 3.594 3.597 3.576 3.586 80,034 -0.01(-0.17%)
Apr 25, 2002 3.598 3.598 3.568 3.592 83,369 +0.00(+0.00%)
Apr 24, 2002 3.538 3.598 3.538 3.592 315,970 +0.06(+1.63%)
Apr 23, 2002 3.502 3.535 3.498 3.535 56,691 +0.04(+1.10%)
Apr 22, 2002 3.465 3.496 3.456 3.496 30,846 +0.04(+1.04%)
Apr 19, 2002 3.426 3.460 3.419 3.460 20,008 +0.04(+1.05%)
Apr 18, 2002 3.453 3.466 3.425 3.425 90,039 -0.02(-0.49%)
Apr 17, 2002 3.449 3.468 3.419 3.441 70,030 -0.04(-1.07%)
Apr 16, 2002 3.466 3.496 3.466 3.478 233,435 +0.00(+0.00%)
Apr 15, 2002 3.442 3.478 3.442 3.478 60,859 +0.03(+0.87%)
Apr 12, 2002 3.413 3.449 3.405 3.449 49,188 +0.05(+1.59%)
Apr 11, 2002 3.386 3.410 3.372 3.395 26,678 +0.01(+0.25%)
Apr 10, 2002 3.311 3.395 3.311 3.386 158,402 +0.10(+3.03%)
Apr 09, 2002 3.269 3.324 3.269 3.287 61,693 +0.05(+1.41%)
Apr 08, 2002 3.248 3.263 3.241 3.241 13,339 -0.01(-0.22%)
Apr 05, 2002 3.239 3.257 3.209 3.248 215,093 +0.02(+0.48%)
Apr 04, 2002 3.201 3.233 3.201 3.233 60,859 +0.03(+0.97%)
Apr 03, 2002 3.239 3.242 3.200 3.201 182,579 -0.06(-1.69%)
Apr 02, 2002 3.251 3.263 3.239 3.257 13,339 +0.01(+0.18%)
Apr 01, 2002 3.257 3.269 3.251 3.251 123,387 -0.01(-0.18%)
Mar 29, 2002 3.210 3.257 3.210 3.257 170,907 +0.00(+0.00%)
Mar 28, 2002 3.210 3.257 3.210 3.257 170,907 +0.03(+1.08%)
Mar 27, 2002 3.209 3.222 3.209 3.222 7,503 +0.03(+0.79%)
Mar 26, 2002 3.165 3.209 3.165 3.197 92,540 +0.03(+0.95%)
Mar 25, 2002 3.215 3.236 3.167 3.167 80,868 -0.04(-1.31%)
Mar 22, 2002 3.177 3.209 3.175 3.209 69,196 +0.04(+1.33%)
Mar 21, 2002 3.179 3.179 3.167 3.167 436,856 -0.01(-0.38%)
Mar 20, 2002 3.209 3.209 3.173 3.179 45,019 -0.03(-1.08%)
Mar 19, 2002 3.207 3.221 3.179 3.213 287,625 +0.01(+0.19%)
Mar 18, 2002 3.227 3.227 3.203 3.207 57,525 -0.02(-0.74%)
Mar 15, 2002 3.233 3.236 3.228 3.231 7,503 -0.00(-0.15%)
Mar 14, 2002 3.241 3.241 3.209 3.236 315,137 -0.01(-0.44%)
Mar 13, 2002 3.185 3.251 3.175 3.251 335,145 +0.07(+2.26%)
Mar 12, 2002 3.215 3.239 3.179 3.179 45,853 -0.06(-1.85%)
Mar 11, 2002 3.263 3.299 3.227 3.239 100,043 -0.03(-0.92%)
Mar 08, 2002 3.287 3.287 3.257 3.269 47,520 -0.02(-0.55%)
Mar 07, 2002 3.308 3.311 3.287 3.287 3,334,785 -0.02(-0.72%)
Mar 06, 2002 3.299 3.323 3.287 3.311 113,382 +0.00(+0.00%)
Mar 05, 2002 3.323 3.323 3.311 3.311 19,175 -0.00(-0.04%)
Mar 04, 2002 3.359 3.383 3.239 3.312 5,669,136 -0.05(-1.39%)
Mar 01, 2002 3.359 3.369 3.359 3.359 14,172 -0.00(-0.04%)
Feb 28, 2002 3.359 3.362 3.359 3.360 18,341 +0.01(+0.21%)
Feb 27, 2002 3.349 3.359 3.347 3.353 46,687 +0.01(+0.40%)
Feb 26, 2002 3.266 3.383 3.266 3.339 403,509 +0.08(+2.54%)
Feb 25, 2002 3.239 3.257 3.221 3.257 60,026 +0.02(+0.56%)
Feb 22, 2002 3.179 3.239 3.167 3.239 278,454 +0.04(+1.31%)
Feb 21, 2002 3.215 3.215 3.195 3.197 141,728 -0.02(-0.56%)
Feb 20, 2002 3.207 3.224 3.207 3.215 40,017 -0.00(-0.15%)
Feb 19, 2002 3.177 3.224 3.176 3.219 177,577 +0.04(+1.36%)
Feb 18, 2002 3.179 3.179 3.176 3.176 2,501 +0.00(+0.00%)
Feb 15, 2002 3.179 3.179 3.176 3.176 2,501 -0.00(-0.08%)
Feb 14, 2002 3.147 3.179 3.119 3.179 61,693 +0.03(+1.11%)
Feb 13, 2002 3.156 3.156 3.140 3.144 39,183 -0.01(-0.38%)
Feb 12, 2002 3.134 3.168 3.134 3.156 16,673 +0.03(+0.80%)
Feb 11, 2002 3.163 3.163 3.119 3.131 45,019 -0.04(-1.40%)
Feb 08, 2002 3.157 3.175 3.152 3.175 31,680 +0.01(+0.30%)
Feb 07, 2002 3.175 3.175 3.161 3.165 20,842 -0.01(-0.38%)
Feb 06, 2002 3.179 3.180 3.177 3.177 11,671 -0.01(-0.41%)
Feb 05, 2002 3.212 3.221 3.188 3.191 25,010 -0.01(-0.19%)
Feb 04, 2002 3.211 3.233 3.191 3.197 42,518 -0.01(-0.37%)
Feb 01, 2002 3.198 3.209 3.198 3.209 280,955 -0.00(-0.04%)
Jan 31, 2002 3.179 3.210 3.175 3.210 71,697 +0.03(+1.02%)
Jan 30, 2002 3.169 3.194 3.169 3.177 19,175 +0.01(+0.30%)
Jan 29, 2002 3.168 3.168 3.168 3.168 10,838 -0.00(-0.11%)
Jan 28, 2002 3.162 3.179 3.162 3.171 23,343 -0.00(-0.08%)
Jan 25, 2002 3.174 3.174 3.174 3.174 3,334 -0.00(-0.15%)
Jan 24, 2002 3.149 3.179 3.149 3.179 76,700 +0.04(+1.42%)
Jan 23, 2002 3.170 3.170 3.134 3.134 5,002 -0.02(-0.76%)
Jan 22, 2002 3.239 3.239 3.158 3.158 89,205 -0.08(-2.48%)
Jan 21, 2002 3.239 3.239 3.227 3.239 12,505 +0.00(+0.00%)
Jan 18, 2002 3.239 3.239 3.227 3.239 12,505 +0.02(+0.56%)
Jan 17, 2002 3.191 3.221 3.185 3.221 69,196 +0.03(+1.05%)
Jan 16, 2002 3.185 3.189 3.185 3.187 6,669 -0.01(-0.19%)
Jan 15, 2002 3.179 3.197 3.179 3.193 5,002 +0.01(+0.45%)
Jan 14, 2002 3.161 3.179 3.155 3.179 102,544 +0.02(+0.49%)
Jan 11, 2002 3.161 3.168 3.150 3.163 66,695 +0.01(+0.46%)
Jan 10, 2002 3.119 3.149 3.119 3.149 39,183 +0.16(+5.42%)
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.