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 (%)
Jun 28, 2002 3.703 3.743 3.703 3.743 13,342 +0.04(+1.07%)
Jun 27, 2002 3.655 3.706 3.655 3.703 98,399 +0.05(+1.28%)
Jun 26, 2002 3.688 3.688 3.634 3.656 45,864 -0.03(-0.85%)
Jun 25, 2002 3.695 3.717 3.688 3.688 22,515 -0.04(-0.97%)
Jun 21, 2002 3.717 3.731 3.700 3.723 5,920,648 +0.01(+0.16%)
Jun 20, 2002 3.765 3.765 3.717 3.717 40,860 -0.05(-1.27%)
Jun 19, 2002 3.775 3.775 3.764 3.765 16,677 -0.01(-0.32%)
Jun 18, 2002 3.777 3.777 3.777 3.777 165,944 +0.00(+0.06%)
Jun 17, 2002 3.795 3.795 3.775 3.775 15,010 -0.02(-0.54%)
Jun 14, 2002 3.739 3.801 3.739 3.795 43,362 +0.08(+2.10%)
Jun 12, 2002 3.794 3.794 3.716 3.717 51,701 -0.09(-2.36%)
Jun 11, 2002 3.867 3.867 3.807 3.807 59,206 -0.06(-1.55%)
Jun 10, 2002 3.851 3.873 3.851 3.867 95,897 +0.02(+0.62%)
Jun 07, 2002 3.831 3.843 3.831 3.843 76,718 +0.01(+0.31%)
Jun 06, 2002 3.847 3.848 3.825 3.831 82,555 +0.00(+0.06%)
Jun 05, 2002 3.849 3.867 3.825 3.829 70,881 -0.01(-0.22%)
May 31, 2002 3.819 3.861 3.819 3.837 241,829 +0.01(+0.16%)
May 28, 2002 3.837 3.837 3.813 3.831 108,406 -0.01(-0.16%)
May 27, 2002 3.837 3.837 3.837 3.837 11,674 +0.00(+0.00%)
May 24, 2002 3.837 3.837 3.837 3.837 11,674 +0.00(+0.00%)
May 23, 2002 3.834 3.841 3.809 3.837 160,941 +0.00(+0.00%)
May 22, 2002 3.835 3.837 3.819 3.837 5,503,701 -0.00(-0.06%)
May 21, 2002 3.837 3.854 3.831 3.840 65,043 -0.01(-0.31%)
May 20, 2002 3.867 3.867 3.852 3.852 917,283 -0.03(-0.86%)
May 17, 2002 3.855 3.903 3.839 3.885 24,182 +0.04(+1.09%)
May 16, 2002 3.741 3.867 3.741 3.843 148,433 +0.10(+2.72%)
May 15, 2002 3.670 3.770 3.670 3.741 63,375 +0.08(+2.16%)
May 14, 2002 3.598 3.662 3.598 3.662 119,246 +0.03(+0.96%)
May 13, 2002 3.622 3.638 3.556 3.628 196,799 -0.02(-0.66%)
May 10, 2002 3.686 3.688 3.598 3.652 95,063 -0.03(-0.94%)
May 09, 2002 3.700 3.700 3.682 3.686 95,063 -0.02(-0.65%)
May 08, 2002 3.682 3.710 3.682 3.710 55,037 +0.02(+0.65%)
May 07, 2002 3.717 3.741 3.658 3.686 380,255 +0.00(+0.13%)
May 06, 2002 3.598 3.717 3.598 3.682 142,595 +0.08(+2.33%)
May 03, 2002 3.580 3.598 3.568 3.598 418,614 +0.01(+0.40%)
May 02, 2002 3.586 3.586 3.583 3.583 16,677 +0.00(+0.00%)
May 01, 2002 3.589 3.590 3.568 3.583 11,674 -0.01(-0.20%)
Apr 30, 2002 3.566 3.596 3.563 3.590 60,874 +0.02(+0.67%)
Apr 29, 2002 3.578 3.580 3.550 3.566 25,016 -0.02(-0.54%)
Apr 26, 2002 3.593 3.596 3.575 3.586 80,053 -0.01(-0.17%)
Apr 25, 2002 3.598 3.598 3.568 3.592 83,389 +0.00(+0.00%)
Apr 24, 2002 3.538 3.598 3.538 3.592 316,045 +0.06(+1.63%)
Apr 23, 2002 3.502 3.534 3.497 3.534 56,704 +0.04(+1.10%)
Apr 22, 2002 3.464 3.496 3.455 3.496 30,854 +0.04(+1.04%)
Apr 19, 2002 3.425 3.460 3.418 3.460 20,013 +0.04(+1.05%)
Apr 18, 2002 3.452 3.466 3.424 3.424 90,060 -0.02(-0.49%)
Apr 17, 2002 3.448 3.467 3.418 3.440 70,047 -0.04(-1.07%)
Apr 16, 2002 3.466 3.496 3.466 3.478 233,490 +0.00(+0.00%)
Apr 15, 2002 3.442 3.478 3.442 3.478 60,874 +0.03(+0.87%)
Apr 12, 2002 3.412 3.448 3.405 3.448 49,199 +0.05(+1.59%)
Apr 11, 2002 3.385 3.409 3.371 3.394 26,684 +0.01(+0.25%)
Apr 10, 2002 3.310 3.394 3.310 3.385 158,439 +0.10(+3.03%)
Apr 09, 2002 3.268 3.323 3.268 3.286 61,708 +0.05(+1.41%)
Apr 08, 2002 3.247 3.262 3.240 3.240 13,342 -0.01(-0.22%)
Apr 05, 2002 3.238 3.256 3.208 3.247 215,144 +0.02(+0.48%)
Apr 04, 2002 3.201 3.232 3.201 3.232 60,874 +0.03(+0.97%)
Apr 03, 2002 3.238 3.241 3.199 3.201 182,622 -0.06(-1.69%)
Apr 02, 2002 3.250 3.262 3.238 3.256 13,342 +0.01(+0.18%)
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.