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

Rb Global Inc (NY: RBA )

72.23 +0.23 (+0.33%)
Streaming Delayed Price Updated: 11:32 AM 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 (%)
Mar 29, 2002 3.210 3.257 3.210 3.257 170,907 +0.00(+0.00%)
Mar 28, 2002 3.210 3.257 3.210 3.257 170,907 +0.03(+1.08%)
Mar 27, 2002 3.209 3.222 3.209 3.222 7,503 +0.03(+0.79%)
Mar 26, 2002 3.165 3.209 3.165 3.197 92,540 +0.03(+0.95%)
Mar 25, 2002 3.215 3.236 3.167 3.167 80,868 -0.04(-1.31%)
Mar 22, 2002 3.177 3.209 3.175 3.209 69,196 +0.04(+1.33%)
Mar 21, 2002 3.179 3.179 3.167 3.167 436,856 -0.01(-0.38%)
Mar 20, 2002 3.209 3.209 3.173 3.179 45,019 -0.03(-1.08%)
Mar 19, 2002 3.207 3.221 3.179 3.213 287,625 +0.01(+0.19%)
Mar 18, 2002 3.227 3.227 3.203 3.207 57,525 -0.02(-0.74%)
Mar 15, 2002 3.233 3.236 3.228 3.231 7,503 -0.00(-0.15%)
Mar 14, 2002 3.241 3.241 3.209 3.236 315,137 -0.01(-0.44%)
Mar 13, 2002 3.185 3.251 3.175 3.251 335,145 +0.07(+2.26%)
Mar 12, 2002 3.215 3.239 3.179 3.179 45,853 -0.06(-1.85%)
Mar 11, 2002 3.263 3.299 3.227 3.239 100,043 -0.03(-0.92%)
Mar 08, 2002 3.287 3.287 3.257 3.269 47,520 -0.02(-0.55%)
Mar 07, 2002 3.308 3.311 3.287 3.287 3,334,785 -0.02(-0.72%)
Mar 06, 2002 3.299 3.323 3.287 3.311 113,382 +0.00(+0.00%)
Mar 05, 2002 3.323 3.323 3.311 3.311 19,175 -0.00(-0.04%)
Mar 04, 2002 3.359 3.383 3.239 3.312 5,669,136 -0.05(-1.39%)
Mar 01, 2002 3.359 3.369 3.359 3.359 14,172 -0.00(-0.04%)
Feb 28, 2002 3.359 3.362 3.359 3.360 18,341 +0.01(+0.21%)
Feb 27, 2002 3.349 3.359 3.347 3.353 46,687 +0.01(+0.40%)
Feb 26, 2002 3.266 3.383 3.266 3.339 403,509 +0.08(+2.54%)
Feb 25, 2002 3.239 3.257 3.221 3.257 60,026 +0.02(+0.56%)
Feb 22, 2002 3.179 3.239 3.167 3.239 278,454 +0.04(+1.31%)
Feb 21, 2002 3.215 3.215 3.195 3.197 141,728 -0.02(-0.56%)
Feb 20, 2002 3.207 3.224 3.207 3.215 40,017 -0.00(-0.15%)
Feb 19, 2002 3.177 3.224 3.176 3.219 177,577 +0.04(+1.36%)
Feb 18, 2002 3.179 3.179 3.176 3.176 2,501 +0.00(+0.00%)
Feb 15, 2002 3.179 3.179 3.176 3.176 2,501 -0.00(-0.08%)
Feb 14, 2002 3.147 3.179 3.119 3.179 61,693 +0.03(+1.11%)
Feb 13, 2002 3.156 3.156 3.140 3.144 39,183 -0.01(-0.38%)
Feb 12, 2002 3.134 3.168 3.134 3.156 16,673 +0.03(+0.80%)
Feb 11, 2002 3.163 3.163 3.119 3.131 45,019 -0.04(-1.40%)
Feb 08, 2002 3.157 3.175 3.152 3.175 31,680 +0.01(+0.30%)
Feb 07, 2002 3.175 3.175 3.161 3.165 20,842 -0.01(-0.38%)
Feb 06, 2002 3.179 3.180 3.177 3.177 11,671 -0.01(-0.41%)
Feb 05, 2002 3.212 3.221 3.188 3.191 25,010 -0.01(-0.19%)
Feb 04, 2002 3.211 3.233 3.191 3.197 42,518 -0.01(-0.37%)
Feb 01, 2002 3.198 3.209 3.198 3.209 280,955 -0.00(-0.04%)
Jan 31, 2002 3.179 3.210 3.175 3.210 71,697 +0.03(+1.02%)
Jan 30, 2002 3.169 3.194 3.169 3.177 19,175 +0.01(+0.30%)
Jan 29, 2002 3.168 3.168 3.168 3.168 10,838 -0.00(-0.11%)
Jan 28, 2002 3.162 3.179 3.162 3.171 23,343 -0.00(-0.08%)
Jan 25, 2002 3.174 3.174 3.174 3.174 3,334 -0.00(-0.15%)
Jan 24, 2002 3.149 3.179 3.149 3.179 76,700 +0.04(+1.42%)
Jan 23, 2002 3.170 3.170 3.134 3.134 5,002 -0.02(-0.76%)
Jan 22, 2002 3.239 3.239 3.158 3.158 89,205 -0.08(-2.48%)
Jan 21, 2002 3.239 3.239 3.227 3.239 12,505 +0.00(+0.00%)
Jan 18, 2002 3.239 3.239 3.227 3.239 12,505 +0.02(+0.56%)
Jan 17, 2002 3.191 3.221 3.185 3.221 69,196 +0.03(+1.05%)
Jan 16, 2002 3.185 3.189 3.185 3.187 6,669 -0.01(-0.19%)
Jan 15, 2002 3.179 3.197 3.179 3.193 5,002 +0.01(+0.45%)
Jan 14, 2002 3.161 3.179 3.155 3.179 102,544 +0.02(+0.49%)
Jan 11, 2002 3.161 3.168 3.150 3.163 66,695 +0.01(+0.46%)
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.