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

Rb Global Inc (NY: RBA )

73.37 +0.13 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 30, 2003 4.318 4.322 4.298 4.322 130,056 +0.00(+0.08%)
May 29, 2003 4.178 4.318 4.178 4.318 295,128 +0.14(+3.33%)
May 28, 2003 4.229 4.229 4.117 4.179 274,286 -0.08(-1.86%)
May 27, 2003 4.354 4.367 4.258 4.258 66,695 -0.11(-2.58%)
May 23, 2003 4.378 4.379 4.347 4.371 290,126 -0.01(-0.16%)
May 22, 2003 4.390 4.420 4.377 4.378 95,041 -0.00(-0.11%)
May 21, 2003 4.443 4.474 4.372 4.383 147,564 -0.06(-1.27%)
May 20, 2003 4.474 4.474 4.428 4.439 15,840 -0.06(-1.31%)
May 19, 2003 4.461 4.498 4.461 4.498 71,697 +0.03(+0.56%)
May 16, 2003 4.474 4.486 4.468 4.473 190,082 +0.00(+0.08%)
May 15, 2003 4.474 4.492 4.462 4.469 213,426 +0.01(+0.22%)
May 14, 2003 4.468 4.468 4.454 4.460 142,562 +0.00(+0.00%)
May 13, 2003 4.462 4.474 4.426 4.460 364,325 -0.01(-0.19%)
May 12, 2003 4.481 4.481 4.466 4.468 256,778 -0.01(-0.27%)
May 09, 2003 4.498 4.498 4.437 4.480 292,627 +0.00(+0.03%)
May 08, 2003 4.487 4.487 4.432 4.479 133,391 -0.01(-0.16%)
May 07, 2003 4.558 4.636 4.462 4.486 215,093 -0.07(-1.55%)
May 06, 2003 4.318 4.557 4.294 4.557 893,722 +0.40(+9.54%)
May 05, 2003 4.168 4.168 4.145 4.160 44,185 -0.01(-0.26%)
May 02, 2003 4.078 4.180 4.078 4.171 269,283 +0.05(+1.19%)
May 01, 2003 4.012 4.121 4.012 4.121 172,575 +0.12(+3.03%)
Apr 30, 2003 3.958 4.000 3.934 4.000 120,885 -0.02(-0.39%)
Apr 29, 2003 4.024 4.031 4.012 4.016 37,516 -0.01(-0.21%)
Apr 28, 2003 3.988 4.072 3.988 4.024 82,535 +0.04(+0.93%)
Apr 25, 2003 3.985 3.988 3.983 3.987 15,840 -0.00(-0.03%)
Apr 24, 2003 3.992 3.992 3.962 3.988 69,196 +0.00(+0.12%)
Apr 23, 2003 3.968 3.989 3.968 3.983 18,341 +0.03(+0.73%)
Apr 22, 2003 3.922 4.000 3.922 3.955 111,715 +0.03(+0.67%)
Apr 21, 2003 3.885 3.940 3.862 3.928 118,384 +0.06(+1.42%)
Apr 17, 2003 3.938 3.938 3.838 3.873 227,599 -0.06(-1.49%)
Apr 16, 2003 3.922 3.943 3.904 3.932 78,367 +0.02(+0.40%)
Apr 15, 2003 3.880 3.916 3.862 3.916 111,715 +0.04(+0.93%)
Apr 14, 2003 3.880 3.880 3.823 3.880 362,657 -0.01(-0.15%)
Apr 11, 2003 3.826 3.892 3.826 3.886 110,881 +0.06(+1.63%)
Apr 10, 2003 3.810 3.824 3.810 3.824 10,838 +0.02(+0.54%)
Apr 09, 2003 3.926 3.926 3.718 3.804 837,031 -0.12(-3.15%)
Apr 08, 2003 3.910 3.927 3.910 3.927 427,686 +0.03(+0.68%)
Apr 07, 2003 3.902 3.922 3.896 3.901 122,553 +0.00(+0.03%)
Apr 04, 2003 3.905 3.912 3.889 3.900 584,421 -0.01(-0.18%)
Apr 03, 2003 3.922 3.940 3.907 3.907 364,325 -0.02(-0.40%)
Apr 02, 2003 3.874 3.922 3.874 3.922 26,678 +0.07(+1.71%)
Apr 01, 2003 3.825 3.856 3.825 3.856 35,848 +0.05(+1.39%)
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%)
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.