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

Rb Global Inc (NY: RBA )

76.48 +3.55 (+4.87%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2003 3.832 3.832 3.802 3.804 103,378 -0.06(-1.46%)
Mar 28, 2003 3.855 3.879 3.855 3.860 4,168 +0.01(+0.19%)
Mar 27, 2003 3.790 3.853 3.790 3.853 97,542 +0.04(+1.17%)
Mar 26, 2003 3.772 3.808 3.766 3.808 156,734 +0.03(+0.92%)
Mar 25, 2003 3.756 3.777 3.756 3.774 8,336 +0.02(+0.51%)
Mar 24, 2003 3.728 3.757 3.728 3.754 157,568 +0.03(+0.74%)
Mar 21, 2003 3.706 3.730 3.706 3.727 31,680 +0.04(+1.21%)
Mar 20, 2003 3.717 3.795 3.682 3.682 96,708 -0.02(-0.62%)
Mar 19, 2003 3.710 3.710 3.704 3.705 20,842 -0.00(-0.03%)
Mar 18, 2003 3.742 3.778 3.706 3.706 110,047 -0.05(-1.37%)
Mar 17, 2003 3.706 3.759 3.706 3.758 196,752 +0.06(+1.49%)
Mar 14, 2003 3.693 3.704 3.693 3.703 118,384 +0.01(+0.26%)
Mar 13, 2003 3.690 3.694 3.690 3.693 87,538 -0.00(-0.06%)
Mar 12, 2003 3.715 3.715 3.682 3.696 126,721 -0.02(-0.61%)
Mar 11, 2003 3.706 3.718 3.706 3.718 17,507 -0.00(-0.03%)
Mar 10, 2003 3.736 3.736 3.718 3.720 8,336 -0.03(-0.93%)
Mar 07, 2003 3.802 3.802 3.748 3.754 43,352 -0.05(-1.42%)
Mar 06, 2003 3.828 3.838 3.796 3.808 105,879 -0.02(-0.63%)
Mar 05, 2003 3.764 3.853 3.764 3.832 88,371 +0.06(+1.65%)
Mar 04, 2003 3.944 3.944 3.766 3.770 112,549 -0.18(-4.50%)
Mar 03, 2003 3.880 3.958 3.880 3.947 95,041 +0.07(+1.79%)
Feb 28, 2003 3.816 3.898 3.816 3.878 120,885 +0.06(+1.51%)
Feb 27, 2003 3.646 3.820 3.646 3.820 40,017 +0.20(+5.46%)
Feb 26, 2003 3.556 3.652 3.529 3.622 1,333,914 +0.07(+2.03%)
Feb 25, 2003 3.544 3.550 3.544 3.550 10,004 -0.01(-0.20%)
Feb 24, 2003 3.580 3.580 3.558 3.558 16,673 -0.03(-0.97%)
Feb 21, 2003 3.594 3.597 3.592 3.592 10,838 +0.00(+0.00%)
Feb 20, 2003 3.598 3.598 3.590 3.592 20,008 -0.01(-0.17%)
Feb 19, 2003 3.595 3.601 3.595 3.598 228,432 +0.00(+0.03%)
Feb 18, 2003 3.668 3.673 3.589 3.597 76,700 -0.09(-2.57%)
Feb 14, 2003 3.705 3.706 3.691 3.692 14,172 -0.01(-0.36%)
Feb 13, 2003 3.696 3.712 3.696 3.705 12,505 +0.00(+0.13%)
Feb 12, 2003 3.710 3.757 3.700 3.700 113,382 -0.01(-0.16%)
Feb 11, 2003 3.699 3.724 3.699 3.706 50,021 +0.02(+0.46%)
Feb 10, 2003 3.697 3.700 3.688 3.690 12,505 +0.00(+0.00%)
Feb 07, 2003 3.705 3.706 3.690 3.690 10,838 +0.00(+0.03%)
Feb 06, 2003 3.718 3.718 3.688 3.688 27,511 -0.03(-0.81%)
Feb 05, 2003 3.705 3.720 3.705 3.718 63,360 +0.01(+0.36%)
Feb 04, 2003 3.712 3.718 3.694 3.705 32,514 -0.01(-0.35%)
Feb 03, 2003 3.750 3.760 3.718 3.718 18,341 -0.02(-0.55%)
Jan 31, 2003 3.747 3.766 3.718 3.739 52,522 +0.00(+0.13%)
Jan 30, 2003 3.726 3.760 3.717 3.734 63,360 +0.01(+0.26%)
Jan 29, 2003 3.732 3.738 3.708 3.724 62,527 -0.01(-0.35%)
Jan 28, 2003 3.772 3.772 3.738 3.738 49,188 -0.03(-0.76%)
Jan 27, 2003 3.778 3.778 3.766 3.766 40,851 -0.02(-0.63%)
Jan 24, 2003 3.790 3.790 3.790 3.790 1,667 +0.01(+0.19%)
Jan 23, 2003 3.816 3.816 3.778 3.783 7,503 -0.04(-1.07%)
Jan 22, 2003 3.826 3.837 3.824 3.824 18,341 -0.01(-0.31%)
Jan 21, 2003 3.898 3.898 3.836 3.836 49,188 -0.07(-1.90%)
Jan 17, 2003 3.916 3.931 3.898 3.910 23,343 -0.01(-0.15%)
Jan 16, 2003 3.908 3.916 3.900 3.916 23,343 +0.01(+0.28%)
Jan 15, 2003 3.910 3.910 3.898 3.905 8,336 -0.02(-0.43%)
Jan 14, 2003 3.922 3.925 3.914 3.922 13,339 -0.02(-0.43%)
Jan 13, 2003 3.994 3.994 3.939 3.939 50,855 -0.04(-1.08%)
Jan 10, 2003 3.998 4.022 3.982 3.982 94,207 -0.01(-0.27%)
Jan 09, 2003 3.977 4.012 3.977 3.993 72,531 +0.03(+0.67%)
Jan 08, 2003 3.967 3.970 3.967 3.967 25,844 +0.00(+0.00%)
Jan 07, 2003 3.949 3.967 3.949 3.967 22,509 +0.02(+0.46%)
Jan 06, 2003 3.956 3.958 3.947 3.949 41,684 -0.01(-0.27%)
Jan 03, 2003 3.958 3.964 3.958 3.959 89,205 +0.02(+0.49%)
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.