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 (%)
Oct 31, 2005 9.692 10.01 9.692 9.841 253,026 +0.09(+0.91%)
Oct 28, 2005 9.656 9.855 9.653 9.752 234,685 +0.11(+1.17%)
Oct 27, 2005 9.394 9.641 9.394 9.639 400,174 +0.28(+3.00%)
Oct 26, 2005 9.757 9.757 9.340 9.358 420,183 -0.40(-4.08%)
Oct 25, 2005 9.944 9.970 9.730 9.757 126,721 -0.20(-1.98%)
Oct 24, 2005 10.04 10.08 9.939 9.953 125,471 -0.09(-0.91%)
Oct 21, 2005 9.900 10.04 9.900 10.04 138,393 +0.12(+1.21%)
Oct 20, 2005 9.956 9.989 9.884 9.924 105,879 +0.00(+0.05%)
Oct 19, 2005 10.06 10.06 9.896 9.920 61,693 -0.11(-1.08%)
Oct 18, 2005 10.08 10.08 10.01 10.03 60,442 -0.05(-0.50%)
Oct 17, 2005 9.917 10.08 9.831 10.08 137,559 +0.10(+1.01%)
Oct 14, 2005 10.18 10.18 9.977 9.977 208,840 -0.14(-1.40%)
Oct 13, 2005 10.22 10.24 10.08 10.12 57,941 -0.13(-1.29%)
Oct 12, 2005 10.27 10.28 10.20 10.25 149,231 -0.06(-0.63%)
Oct 11, 2005 10.44 10.46 10.30 10.32 72,948 -0.12(-1.15%)
Oct 10, 2005 10.83 10.47 10.32 10.44 62,110 +0.08(+0.74%)
Oct 07, 2005 10.27 10.41 10.27 10.36 243,022 +0.12(+1.15%)
Oct 06, 2005 10.41 10.53 10.14 10.24 123,803 -0.19(-1.82%)
Oct 05, 2005 10.81 10.81 10.43 10.43 103,795 -0.38(-3.48%)
Oct 04, 2005 10.60 10.89 10.60 10.81 198,002 +0.27(+2.53%)
Oct 03, 2005 10.58 10.61 10.47 10.54 313,469 -0.01(-0.11%)
Sep 30, 2005 10.47 10.60 10.42 10.55 139,227 +0.12(+1.13%)
Sep 29, 2005 10.35 10.44 10.29 10.44 161,737 +0.08(+0.81%)
Sep 28, 2005 10.46 10.48 10.34 10.35 105,879 -0.15(-1.44%)
Sep 27, 2005 10.41 10.53 10.41 10.50 136,726 +0.11(+1.01%)
Sep 26, 2005 10.30 10.45 10.29 10.40 177,994 +0.12(+1.12%)
Sep 23, 2005 10.28 10.41 10.28 10.28 235,519 -0.01(-0.14%)
Sep 22, 2005 10.33 10.36 10.29 10.30 214,676 -0.05(-0.49%)
Sep 21, 2005 10.48 10.51 10.31 10.35 172,575 -0.12(-1.19%)
Sep 20, 2005 10.52 10.54 10.46 10.47 71,697 -0.03(-0.27%)
Sep 19, 2005 10.50 10.54 10.38 10.50 208,840 +0.12(+1.20%)
Sep 16, 2005 10.40 10.51 10.37 10.38 144,646 -0.02(-0.23%)
Sep 15, 2005 10.41 10.45 10.39 10.40 102,544 +0.01(+0.12%)
Sep 14, 2005 10.38 10.40 10.36 10.39 162,987 +0.03(+0.25%)
Sep 13, 2005 10.36 10.39 10.35 10.36 297,212 +0.03(+0.30%)
Sep 12, 2005 10.38 10.38 10.31 10.33 164,238 -0.06(-0.55%)
Sep 09, 2005 10.39 10.41 10.38 10.39 382,249 +0.00(+0.02%)
Sep 08, 2005 10.36 10.49 10.30 10.39 454,781 +0.07(+0.67%)
Sep 07, 2005 10.34 10.43 10.25 10.32 139,644 -0.03(-0.28%)
Sep 06, 2005 10.18 10.42 10.18 10.34 122,970 +0.18(+1.75%)
Sep 02, 2005 10.19 10.21 10.14 10.17 49,604 -0.01(-0.14%)
Sep 01, 2005 10.11 10.24 10.11 10.18 105,879 +0.13(+1.27%)
Aug 31, 2005 10.07 10.11 10.00 10.05 131,307 -0.01(-0.12%)
Aug 30, 2005 9.929 10.22 9.929 10.07 180,912 +0.13(+1.35%)
Aug 29, 2005 9.850 9.932 9.845 9.932 138,810 +0.08(+0.85%)
Aug 26, 2005 9.874 9.891 9.788 9.848 137,143 -0.04(-0.36%)
Aug 25, 2005 9.680 9.948 9.680 9.884 238,020 +0.23(+2.36%)
Aug 24, 2005 9.596 9.670 9.596 9.656 80,451 +0.06(+0.68%)
Aug 23, 2005 9.668 9.668 9.550 9.591 47,520 -0.06(-0.67%)
Aug 22, 2005 9.869 9.920 9.596 9.656 117,551 -0.18(-1.83%)
Aug 19, 2005 9.788 9.857 9.776 9.836 101,294 +0.06(+0.66%)
Aug 18, 2005 9.829 9.857 9.730 9.771 88,371 -0.04(-0.42%)
Aug 17, 2005 9.824 9.841 9.778 9.812 118,384 -0.02(-0.24%)
Aug 16, 2005 9.824 9.838 9.812 9.836 99,626 +0.03(+0.29%)
Aug 15, 2005 9.793 9.829 9.778 9.807 105,045 +0.03(+0.27%)
Aug 12, 2005 9.790 9.809 9.778 9.781 107,129 -0.05(-0.46%)
Aug 11, 2005 9.668 9.879 9.668 9.826 469,787 +0.18(+1.81%)
Aug 10, 2005 9.644 9.759 9.543 9.651 180,495 -0.00(-0.05%)
Aug 09, 2005 9.802 9.850 9.586 9.656 177,160 -0.17(-1.73%)
Aug 08, 2005 9.908 10.09 9.826 9.826 208,840 -0.06(-0.58%)
Aug 05, 2005 10.26 10.29 9.884 9.884 181,745 -0.41(-3.98%)
Aug 04, 2005 10.33 10.38 10.25 10.29 423,934 -0.02(-0.19%)
Aug 03, 2005 10.20 10.67 10.20 10.31 1,175,512 +0.95(+10.20%)
Aug 02, 2005 9.318 9.428 9.306 9.358 172,158 +0.09(+0.96%)
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.