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

Rb Global Inc (NY: RBA )

72.93 +0.93 (+1.29%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2002 3.712 3.715 3.694 3.715 20,013 +0.03(+0.72%)
Oct 30, 2002 3.689 3.689 3.689 3.689 833 -0.03(-0.74%)
Oct 29, 2002 3.717 3.747 3.716 3.716 55,037 +0.01(+0.29%)
Oct 28, 2002 3.684 3.753 3.680 3.706 75,050 +0.02(+0.49%)
Oct 25, 2002 3.661 3.701 3.661 3.688 39,193 +0.03(+0.82%)
Oct 24, 2002 3.664 3.667 3.658 3.658 5,837 -0.01(-0.33%)
Oct 23, 2002 3.668 3.682 3.664 3.670 15,843 +0.00(+0.13%)
Oct 22, 2002 3.682 3.688 3.646 3.665 145,097 -0.02(-0.55%)
Oct 21, 2002 3.688 3.700 3.682 3.685 75,050 -0.03(-0.71%)
Oct 18, 2002 3.714 3.714 3.688 3.712 15,843 -0.01(-0.16%)
Oct 17, 2002 3.719 3.745 3.714 3.717 69,213 -0.02(-0.48%)
Oct 16, 2002 3.704 3.735 3.623 3.735 196,799 +0.03(+0.81%)
Oct 15, 2002 3.753 3.753 3.694 3.706 70,881 -0.05(-1.44%)
Oct 14, 2002 3.759 3.765 3.753 3.759 10,006 -0.00(-0.03%)
Oct 11, 2002 3.706 3.771 3.706 3.761 33,355 +0.06(+1.72%)
Oct 10, 2002 3.670 3.697 3.670 3.697 523,685 +0.02(+0.42%)
Oct 09, 2002 3.676 3.682 3.672 3.682 81,721 +0.01(+0.16%)
Oct 08, 2002 3.610 3.676 3.610 3.676 104,236 +0.06(+1.79%)
Oct 07, 2002 3.694 3.704 3.604 3.611 3,002,018 -0.09(-2.56%)
Oct 04, 2002 3.789 3.803 3.694 3.706 256,839 -0.11(-2.95%)
Oct 03, 2002 3.765 3.818 3.717 3.818 88,392 +0.05(+1.37%)
Oct 02, 2002 3.622 3.773 3.622 3.767 62,542 +0.13(+3.66%)
Oct 01, 2002 3.575 3.634 3.575 3.634 20,013 +0.06(+1.68%)
Sep 30, 2002 3.589 3.598 3.538 3.574 70,047 -0.02(-0.50%)
Sep 27, 2002 3.610 3.610 3.586 3.592 18,345 -0.02(-0.53%)
Sep 26, 2002 3.611 3.611 3.611 3.611 0 +0.00(+0.00%)
Sep 25, 2002 3.592 3.611 3.586 3.611 11,674 +0.03(+0.70%)
Sep 24, 2002 3.600 3.628 3.586 3.586 27,518 -0.03(-0.96%)
Sep 23, 2002 3.599 3.622 3.599 3.620 10,006 +0.02(+0.63%)
Sep 20, 2002 3.682 3.682 3.593 3.598 88,392 -0.08(-2.15%)
Sep 19, 2002 3.683 3.706 3.677 3.677 48,365 -0.01(-0.20%)
Sep 18, 2002 3.688 3.695 3.683 3.684 8,338 -0.02(-0.42%)
Sep 17, 2002 3.707 3.717 3.700 3.700 21,681 -0.01(-0.16%)
Sep 16, 2002 3.683 3.723 3.683 3.706 87,558 +0.02(+0.62%)
Sep 13, 2002 3.670 3.684 3.670 3.683 7,505 +0.00(+0.03%)
Sep 12, 2002 3.652 3.688 3.652 3.682 21,681 +0.05(+1.49%)
Sep 11, 2002 3.658 3.658 3.628 3.628 135,924 +0.11(+3.07%)
Sep 10, 2002 3.500 3.520 3.499 3.520 39,193 +0.04(+1.10%)
Sep 09, 2002 3.478 3.481 3.478 3.481 2,501 +0.00(+0.07%)
Sep 06, 2002 3.490 3.490 3.479 3.479 10,006 +0.00(+0.03%)
Sep 05, 2002 3.466 3.480 3.455 3.478 40,026 -0.02(-0.51%)
Sep 04, 2002 3.478 3.496 3.473 3.496 139,260 +0.03(+0.83%)
Sep 03, 2002 3.431 3.478 3.419 3.467 109,240 +0.04(+1.08%)
Aug 30, 2002 3.467 3.467 3.430 3.430 19,179 -0.02(-0.69%)
Aug 29, 2002 3.448 3.454 3.418 3.454 71,714 +0.02(+0.70%)
Aug 28, 2002 3.430 3.454 3.415 3.430 381,089 +0.01(+0.25%)
Aug 27, 2002 3.448 3.452 3.421 3.421 45,030 -0.03(-0.77%)
Aug 26, 2002 3.454 3.467 3.448 3.448 14,176 +0.00(+0.00%)
Aug 23, 2002 3.455 3.466 3.448 3.448 12,508 -0.01(-0.17%)
Aug 22, 2002 3.454 3.460 3.454 3.454 7,505 -0.01(-0.17%)
Aug 21, 2002 3.428 3.466 3.420 3.460 28,352 +0.04(+1.05%)
Aug 20, 2002 3.472 3.472 3.420 3.424 73,382 -0.05(-1.55%)
Aug 16, 2002 3.455 3.478 3.448 3.478 43,362 +0.02(+0.52%)
Aug 15, 2002 3.454 3.460 3.448 3.460 14,176 +0.00(+0.00%)
Aug 14, 2002 3.460 3.460 3.418 3.460 84,223 +0.01(+0.28%)
Aug 13, 2002 3.496 3.496 3.448 3.450 35,023 -0.05(-1.47%)
Aug 12, 2002 3.466 3.509 3.454 3.502 256,005 -0.00(-0.07%)
Aug 07, 2002 3.496 3.504 3.496 3.504 1,167,451 +0.03(+0.76%)
Aug 06, 2002 3.508 3.586 3.478 3.478 113,409 +0.05(+1.51%)
Aug 05, 2002 3.430 3.445 3.421 3.426 19,179 -0.00(-0.14%)
Aug 02, 2002 3.436 3.448 3.430 3.431 15,010 +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.