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

Rb Global Inc (NY: RBA )

71.23 +0.04 (+0.06%)
Streaming Delayed Price Updated: 9:39 AM 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 (%)
Oct 31, 2002 3.712 3.716 3.694 3.716 20,008 +0.03(+0.72%)
Oct 30, 2002 3.690 3.690 3.690 3.690 833 -0.03(-0.74%)
Oct 29, 2002 3.718 3.748 3.717 3.717 55,023 +0.01(+0.29%)
Oct 28, 2002 3.685 3.754 3.681 3.706 75,032 +0.02(+0.49%)
Oct 25, 2002 3.662 3.702 3.662 3.688 39,183 +0.03(+0.82%)
Oct 24, 2002 3.664 3.668 3.658 3.658 5,835 -0.01(-0.33%)
Oct 23, 2002 3.669 3.682 3.664 3.670 15,840 +0.00(+0.13%)
Oct 22, 2002 3.682 3.688 3.646 3.666 145,063 -0.02(-0.55%)
Oct 21, 2002 3.688 3.700 3.682 3.686 75,032 -0.03(-0.71%)
Oct 18, 2002 3.715 3.715 3.688 3.712 15,840 -0.01(-0.16%)
Oct 17, 2002 3.720 3.746 3.715 3.718 69,196 -0.02(-0.48%)
Oct 16, 2002 3.705 3.736 3.624 3.736 196,752 +0.03(+0.81%)
Oct 15, 2002 3.754 3.754 3.694 3.706 70,864 -0.05(-1.44%)
Oct 14, 2002 3.760 3.766 3.754 3.760 10,004 -0.00(-0.03%)
Oct 11, 2002 3.706 3.772 3.706 3.762 33,347 +0.06(+1.72%)
Oct 10, 2002 3.670 3.698 3.670 3.698 523,561 +0.02(+0.42%)
Oct 09, 2002 3.676 3.682 3.673 3.682 81,702 +0.01(+0.16%)
Oct 08, 2002 3.610 3.676 3.610 3.676 104,212 +0.06(+1.79%)
Oct 07, 2002 3.694 3.705 3.604 3.612 3,001,307 -0.09(-2.56%)
Oct 04, 2002 3.790 3.804 3.694 3.706 256,778 -0.11(-2.95%)
Oct 03, 2002 3.766 3.819 3.718 3.819 88,371 +0.05(+1.37%)
Oct 02, 2002 3.622 3.774 3.622 3.768 62,527 +0.13(+3.66%)
Oct 01, 2002 3.576 3.634 3.576 3.634 20,008 +0.06(+1.68%)
Sep 30, 2002 3.590 3.598 3.538 3.574 70,030 -0.02(-0.50%)
Sep 27, 2002 3.610 3.610 3.586 3.592 18,341 -0.02(-0.53%)
Sep 26, 2002 3.612 3.612 3.612 3.612 0 +0.00(+0.00%)
Sep 25, 2002 3.592 3.612 3.586 3.612 11,671 +0.03(+0.70%)
Sep 24, 2002 3.601 3.628 3.586 3.586 27,511 -0.03(-0.96%)
Sep 23, 2002 3.600 3.622 3.600 3.621 10,004 +0.02(+0.63%)
Sep 20, 2002 3.682 3.682 3.594 3.598 88,371 -0.08(-2.15%)
Sep 19, 2002 3.684 3.706 3.678 3.678 48,354 -0.01(-0.20%)
Sep 18, 2002 3.688 3.696 3.684 3.685 8,336 -0.02(-0.42%)
Sep 17, 2002 3.708 3.718 3.700 3.700 21,676 -0.01(-0.16%)
Sep 16, 2002 3.684 3.724 3.684 3.706 87,538 +0.02(+0.62%)
Sep 13, 2002 3.670 3.685 3.670 3.684 7,503 +0.00(+0.03%)
Sep 12, 2002 3.652 3.688 3.652 3.682 21,676 +0.05(+1.49%)
Sep 11, 2002 3.658 3.658 3.628 3.628 135,892 +0.11(+3.07%)
Sep 10, 2002 3.501 3.520 3.500 3.520 39,183 +0.04(+1.10%)
Sep 09, 2002 3.478 3.482 3.478 3.482 2,501 +0.00(+0.07%)
Sep 06, 2002 3.490 3.490 3.480 3.480 10,004 +0.00(+0.03%)
Sep 05, 2002 3.466 3.481 3.456 3.478 40,017 -0.02(-0.51%)
Sep 04, 2002 3.478 3.496 3.474 3.496 139,227 +0.03(+0.83%)
Sep 03, 2002 3.432 3.478 3.420 3.468 109,214 +0.04(+1.08%)
Aug 30, 2002 3.468 3.468 3.431 3.431 19,175 -0.02(-0.69%)
Aug 29, 2002 3.449 3.454 3.419 3.454 71,697 +0.02(+0.70%)
Aug 28, 2002 3.431 3.454 3.416 3.431 380,999 +0.01(+0.25%)
Aug 27, 2002 3.449 3.453 3.422 3.422 45,019 -0.03(-0.77%)
Aug 26, 2002 3.454 3.468 3.449 3.449 14,172 +0.00(+0.00%)
Aug 23, 2002 3.456 3.466 3.449 3.449 12,505 -0.01(-0.17%)
Aug 22, 2002 3.454 3.460 3.454 3.454 7,503 -0.01(-0.17%)
Aug 21, 2002 3.429 3.466 3.421 3.460 28,345 +0.04(+1.05%)
Aug 20, 2002 3.472 3.472 3.421 3.425 73,365 -0.05(-1.55%)
Aug 16, 2002 3.456 3.478 3.449 3.478 43,352 +0.02(+0.52%)
Aug 15, 2002 3.454 3.460 3.449 3.460 14,172 +0.00(+0.00%)
Aug 14, 2002 3.460 3.460 3.419 3.460 84,203 +0.01(+0.28%)
Aug 13, 2002 3.496 3.496 3.449 3.451 35,015 -0.05(-1.47%)
Aug 12, 2002 3.466 3.510 3.454 3.502 255,944 -0.00(-0.07%)
Aug 07, 2002 3.496 3.505 3.496 3.505 1,167,175 +0.03(+0.76%)
Aug 06, 2002 3.508 3.586 3.478 3.478 113,382 +0.05(+1.50%)
Aug 05, 2002 3.431 3.446 3.422 3.427 19,175 -0.00(-0.14%)
Aug 02, 2002 3.437 3.449 3.431 3.432 15,006 +0.00(+0.03%)
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.