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

Rb Global Inc (NY: RBA )

72.84 +0.84 (+1.17%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 9, 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 (%)
Sep 30, 2003 5.026 5.038 4.957 4.972 130,890 -0.07(-1.31%)
Sep 29, 2003 5.038 5.038 5.032 5.038 78,367 +0.03(+0.57%)
Sep 26, 2003 5.050 5.050 4.987 5.009 97,542 -0.03(-0.57%)
Sep 25, 2003 5.110 5.110 5.038 5.038 35,848 -0.08(-1.64%)
Sep 24, 2003 5.147 5.158 5.122 5.122 66,695 -0.04(-0.70%)
Sep 23, 2003 5.158 5.158 5.158 5.158 40,851 +0.00(+0.00%)
Sep 22, 2003 5.170 5.170 5.134 5.158 56,691 +0.00(+0.00%)
Sep 19, 2003 5.152 5.158 5.152 5.158 41,684 +0.00(+0.00%)
Sep 18, 2003 5.134 5.157 5.134 5.158 60,026 +0.00(+0.02%)
Sep 17, 2003 5.171 5.176 5.153 5.157 23,343 -0.02(-0.44%)
Sep 16, 2003 5.206 5.206 5.146 5.179 44,185 -0.08(-1.53%)
Sep 15, 2003 5.278 5.278 5.242 5.260 56,691 -0.02(-0.41%)
Sep 12, 2003 5.224 5.284 5.196 5.281 48,354 +0.07(+1.33%)
Sep 11, 2003 5.206 5.278 5.200 5.212 60,026 +0.02(+0.35%)
Sep 10, 2003 5.200 5.254 5.194 5.194 77,533 -0.02(-0.35%)
Sep 09, 2003 5.206 5.212 5.188 5.212 71,697 +0.01(+0.23%)
Sep 08, 2003 5.182 5.217 5.173 5.200 1,155,503 +0.05(+0.93%)
Sep 05, 2003 5.260 5.260 5.110 5.152 100,043 -0.13(-2.50%)
Sep 04, 2003 5.253 5.302 5.242 5.284 115,883 +0.05(+1.03%)
Sep 03, 2003 5.212 5.265 5.183 5.230 115,050 -0.01(-0.23%)
Sep 02, 2003 5.068 5.242 5.068 5.242 76,700 +0.16(+3.19%)
Aug 29, 2003 5.056 5.086 5.038 5.080 105,879 +0.11(+2.29%)
Aug 28, 2003 4.835 4.966 4.774 4.966 378,498 +0.13(+2.70%)
Aug 27, 2003 4.858 4.858 4.834 4.835 50,021 -0.05(-1.08%)
Aug 26, 2003 4.918 4.931 4.756 4.888 399,340 -0.01(-0.29%)
Aug 25, 2003 5.020 5.020 4.869 4.902 95,875 -0.14(-2.69%)
Aug 22, 2003 5.157 5.157 5.037 5.038 101,710 -0.10(-1.87%)
Aug 21, 2003 5.170 5.170 5.134 5.134 10,004 -0.04(-0.86%)
Aug 20, 2003 5.182 5.212 5.164 5.178 119,218 +0.01(+0.16%)
Aug 19, 2003 5.254 5.296 5.152 5.170 249,275 -0.07(-1.26%)
Aug 18, 2003 5.170 5.266 5.170 5.236 62,527 +0.05(+0.92%)
Aug 15, 2003 5.218 5.218 5.177 5.188 15,840 -0.04(-0.76%)
Aug 14, 2003 5.128 5.237 5.128 5.227 297,629 +0.10(+2.04%)
Aug 13, 2003 5.038 5.129 5.038 5.123 227,599 +0.10(+1.93%)
Aug 12, 2003 4.931 5.026 4.918 5.026 206,756 +0.08(+1.58%)
Aug 11, 2003 4.918 4.972 4.918 4.948 548,572 +0.03(+0.66%)
Aug 08, 2003 4.780 4.933 4.780 4.915 313,469 +0.14(+2.96%)
Aug 07, 2003 4.666 4.774 4.666 4.774 120,885 +0.12(+2.58%)
Aug 06, 2003 4.635 4.654 4.624 4.654 15,006 +0.02(+0.41%)
Aug 05, 2003 4.666 4.666 4.635 4.635 12,505 -0.04(-0.92%)
Aug 04, 2003 4.714 4.714 4.678 4.678 26,678 -0.04(-0.91%)
Aug 01, 2003 4.718 4.722 4.708 4.721 67,529 +0.00(+0.08%)
Jul 31, 2003 4.731 4.732 4.718 4.718 13,339 -0.00(-0.03%)
Jul 30, 2003 4.720 4.727 4.719 4.719 5,835 -0.02(-0.41%)
Jul 29, 2003 4.732 4.738 4.708 4.738 190,082 +0.00(+0.00%)
Jul 28, 2003 4.624 4.738 4.606 4.738 177,577 +0.11(+2.33%)
Jul 25, 2003 4.635 4.635 4.630 4.630 68,363 -0.01(-0.13%)
Jul 24, 2003 4.612 4.642 4.612 4.636 44,185 +0.04(+0.97%)
Jul 23, 2003 4.583 4.592 4.571 4.592 19,175 +0.01(+0.18%)
Jul 22, 2003 4.595 4.595 4.582 4.583 19,175 -0.01(-0.24%)
Jul 21, 2003 4.594 4.594 4.594 4.594 833 +0.00(+0.00%)
Jul 18, 2003 4.619 4.619 4.594 4.594 61,693 -0.03(-0.65%)
Jul 17, 2003 4.624 4.624 4.624 4.624 833 +0.00(+0.00%)
Jul 16, 2003 4.677 4.677 4.624 4.624 16,673 -0.05(-1.03%)
Jul 15, 2003 4.690 4.690 4.654 4.672 28,345 -0.02(-0.38%)
Jul 14, 2003 4.648 4.726 4.636 4.690 69,196 +0.02(+0.41%)
Jul 11, 2003 4.659 4.671 4.618 4.671 174,242 +0.01(+0.26%)
Jul 10, 2003 4.701 4.701 4.659 4.659 45,853 -0.04(-0.92%)
Jul 09, 2003 4.738 4.738 4.702 4.702 9,170 -0.04(-0.88%)
Jul 08, 2003 4.762 4.762 4.720 4.744 75,866 -0.03(-0.63%)
Jul 07, 2003 4.738 4.774 4.733 4.774 113,382 +0.02(+0.51%)
Jul 03, 2003 4.755 4.798 4.750 4.750 46,687 +0.01(+0.25%)
Jul 02, 2003 4.634 4.738 4.634 4.738 55,023 +0.11(+2.46%)
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.