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

Rb Global Inc (NY: RBA )

72.24 +1.05 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2004 7.924 7.945 7.917 7.931 36,265 +0.01(+0.12%)
Dec 30, 2004 7.936 7.977 7.917 7.921 53,356 -0.01(-0.15%)
Dec 29, 2004 7.938 7.965 7.929 7.933 32,931 -0.04(-0.51%)
Dec 28, 2004 7.941 7.977 7.897 7.974 102,544 +0.20(+2.59%)
Dec 27, 2004 7.629 7.773 7.617 7.773 79,201 +0.14(+1.89%)
Dec 23, 2004 7.533 7.643 7.530 7.629 174,242 +0.13(+1.76%)
Dec 22, 2004 7.437 7.506 7.420 7.497 195,501 +0.06(+0.87%)
Dec 21, 2004 7.425 7.485 7.413 7.432 80,034 +0.04(+0.58%)
Dec 20, 2004 7.593 7.593 7.360 7.389 135,892 -0.19(-2.50%)
Dec 17, 2004 7.571 7.641 7.559 7.578 50,438 -0.02(-0.22%)
Dec 16, 2004 7.509 7.645 7.466 7.595 258,862 +0.09(+1.15%)
Dec 15, 2004 7.377 7.521 7.377 7.509 144,229 +0.15(+2.02%)
Dec 14, 2004 7.341 7.432 7.326 7.360 82,119 +0.01(+0.10%)
Dec 13, 2004 7.331 7.362 7.329 7.353 46,687 +0.02(+0.29%)
Dec 10, 2004 7.329 7.377 7.293 7.331 186,331 +0.01(+0.20%)
Dec 09, 2004 7.305 7.329 7.290 7.317 130,473 -0.01(-0.16%)
Dec 08, 2004 7.317 7.338 7.286 7.329 76,283 -0.02(-0.33%)
Dec 07, 2004 7.329 7.358 7.310 7.353 165,071 +0.04(+0.49%)
Dec 06, 2004 7.293 7.343 7.293 7.317 195,918 -0.05(-0.68%)
Dec 03, 2004 7.281 7.415 7.245 7.367 65,445 +0.10(+1.35%)
Dec 02, 2004 7.269 7.305 7.170 7.269 107,546 +0.04(+0.60%)
Dec 01, 2004 7.161 7.226 7.130 7.226 456,031 +0.05(+0.74%)
Nov 30, 2004 7.197 7.199 7.170 7.173 265,115 -0.02(-0.27%)
Nov 29, 2004 7.221 7.221 7.173 7.192 50,855 +0.01(+0.10%)
Nov 26, 2004 7.233 7.250 7.173 7.185 45,436 -0.02(-0.30%)
Nov 24, 2004 7.197 7.240 7.163 7.206 60,442 +0.01(+0.20%)
Nov 23, 2004 7.190 7.230 7.168 7.192 110,464 -0.01(-0.10%)
Nov 22, 2004 7.199 7.245 7.197 7.199 42,518 +0.00(+0.00%)
Nov 19, 2004 7.223 7.223 7.197 7.199 29,596 -0.02(-0.33%)
Nov 18, 2004 7.197 7.245 7.197 7.223 37,933 +0.01(+0.13%)
Nov 17, 2004 7.425 7.434 7.156 7.214 129,639 -0.19(-2.53%)
Nov 16, 2004 7.365 7.437 7.365 7.401 882,884 +0.03(+0.46%)
Nov 15, 2004 7.449 7.449 7.353 7.367 97,959 -0.07(-0.94%)
Nov 12, 2004 7.235 7.461 7.221 7.437 269,283 +0.20(+2.79%)
Nov 11, 2004 7.173 7.271 7.149 7.235 110,047 +0.09(+1.28%)
Nov 10, 2004 7.089 7.144 7.034 7.144 100,460 +0.07(+1.05%)
Nov 09, 2004 7.137 7.151 7.053 7.070 100,877 -0.07(-1.01%)
Nov 08, 2004 7.113 7.156 7.113 7.142 92,123 +0.05(+0.68%)
Nov 05, 2004 7.065 7.108 7.053 7.094 199,253 +0.05(+0.75%)
Nov 04, 2004 7.003 7.041 6.957 7.041 185,497 +0.04(+0.55%)
Nov 03, 2004 6.837 7.003 6.837 7.003 748,659 +0.20(+2.89%)
Nov 02, 2004 7.197 7.197 6.731 6.806 1,204,274 -0.45(-6.21%)
Nov 01, 2004 7.341 7.353 7.197 7.257 65,862 -0.06(-0.85%)
Oct 29, 2004 7.415 7.415 7.257 7.319 59,192 -0.09(-1.26%)
Oct 28, 2004 7.305 7.494 7.293 7.413 78,367 +0.12(+1.71%)
Oct 27, 2004 7.185 7.322 7.185 7.288 232,601 +0.09(+1.27%)
Oct 26, 2004 7.170 7.230 7.149 7.197 434,772 +0.04(+0.50%)
Oct 25, 2004 7.175 7.182 7.161 7.161 55,857 +0.02(+0.30%)
Oct 22, 2004 7.120 7.154 7.101 7.139 204,672 +0.02(+0.27%)
Oct 21, 2004 7.192 7.192 7.118 7.120 96,291 -0.06(-0.87%)
Oct 20, 2004 7.192 7.197 7.137 7.182 105,879 +0.00(+0.03%)
Oct 19, 2004 7.221 7.240 7.166 7.180 32,931 -0.03(-0.40%)
Oct 18, 2004 7.206 7.242 7.178 7.209 195,501 -0.06(-0.79%)
Oct 15, 2004 7.269 7.286 7.266 7.266 39,600 -0.02(-0.30%)
Oct 14, 2004 7.341 7.379 7.276 7.288 70,447 -0.08(-1.14%)
Oct 13, 2004 7.425 7.425 7.358 7.372 39,183 -0.06(-0.87%)
Oct 12, 2004 7.379 7.446 7.344 7.437 76,283 +0.02(+0.32%)
Oct 11, 2004 7.413 7.413 7.379 7.413 49,604 +0.00(+0.00%)
Oct 08, 2004 7.384 7.432 7.382 7.413 95,875 +0.02(+0.23%)
Oct 07, 2004 7.389 7.398 7.374 7.396 51,689 +0.02(+0.26%)
Oct 06, 2004 7.365 7.434 7.336 7.377 73,365 -0.05(-0.61%)
Oct 05, 2004 7.420 7.434 7.406 7.422 33,764 -0.01(-0.19%)
Oct 04, 2004 7.485 7.497 7.437 7.437 18,341 -0.06(-0.80%)
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.