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 (%)
Dec 31, 2003 6.266 6.368 6.266 6.368 60,040 +0.11(+1.69%)
Dec 30, 2003 6.268 6.268 6.268 6.262 6,671 +0.02(+0.29%)
Dec 29, 2003 6.223 6.256 6.215 6.244 25,016 +0.04(+0.66%)
Dec 26, 2003 6.151 6.206 6.151 6.203 92,562 +0.05(+0.84%)
Dec 24, 2003 6.135 6.152 6.135 6.152 25,850 +0.01(+0.10%)
Dec 23, 2003 6.147 6.158 6.137 6.146 33,355 -0.01(-0.10%)
Dec 22, 2003 6.145 6.157 6.145 6.152 63,375 +0.00(+0.06%)
Dec 19, 2003 6.145 6.182 6.145 6.148 45,030 +0.01(+0.20%)
Dec 18, 2003 6.170 6.235 6.136 6.136 186,792 -0.03(-0.54%)
Dec 17, 2003 6.039 6.170 6.039 6.170 125,918 +0.16(+2.69%)
Dec 16, 2003 5.948 6.014 5.948 6.008 75,884 +0.07(+1.11%)
Dec 15, 2003 5.866 5.996 5.866 5.942 120,914 +0.10(+1.77%)
Dec 12, 2003 5.756 5.839 5.756 5.839 61,708 +0.07(+1.29%)
Dec 11, 2003 5.745 5.768 5.744 5.765 1,144,936 +0.03(+0.54%)
Dec 10, 2003 5.762 5.762 5.733 5.733 158,439 -0.03(-0.60%)
Dec 09, 2003 5.755 5.768 5.747 5.768 51,701 +0.03(+0.50%)
Dec 08, 2003 5.757 5.757 5.739 5.739 75,050 +0.00(+0.08%)
Dec 05, 2003 5.742 5.743 5.742 5.735 141,762 -0.02(-0.40%)
Dec 04, 2003 5.780 5.780 5.756 5.757 114,243 -0.02(-0.41%)
Dec 03, 2003 5.720 5.791 5.720 5.781 220,148 +0.10(+1.82%)
Dec 02, 2003 5.705 5.705 5.679 5.678 116,745 -0.03(-0.46%)
Dec 01, 2003 5.720 5.720 5.705 5.705 118,412 +0.01(+0.13%)
Nov 28, 2003 5.707 5.717 5.696 5.697 32,521 -0.01(-0.17%)
Nov 26, 2003 5.719 5.719 5.707 5.707 66,711 -0.02(-0.27%)
Nov 25, 2003 5.720 5.720 5.715 5.723 24,182 -0.02(-0.27%)
Nov 24, 2003 5.708 5.756 5.708 5.738 45,030 +0.05(+0.84%)
Nov 21, 2003 5.672 5.695 5.672 5.690 60,874 +0.01(+0.13%)
Nov 20, 2003 5.617 5.683 5.613 5.683 100,901 +0.05(+0.83%)
Nov 19, 2003 5.672 5.672 5.559 5.636 152,602 -0.02(-0.40%)
Nov 18, 2003 5.675 5.675 5.655 5.659 104,236 -0.04(-0.65%)
Nov 17, 2003 5.690 5.696 5.667 5.696 92,562 -0.06(-1.00%)
Nov 14, 2003 5.756 5.756 5.743 5.754 10,840 -0.01(-0.15%)
Nov 13, 2003 5.768 5.818 5.762 5.762 52,535 -0.02(-0.31%)
Nov 12, 2003 5.744 5.904 5.744 5.780 111,741 +0.07(+1.22%)
Nov 11, 2003 5.714 5.717 5.709 5.711 188,460 +0.00(+0.04%)
Nov 10, 2003 5.618 5.705 5.618 5.708 220,981 +0.08(+1.38%)
Nov 07, 2003 5.520 5.653 5.520 5.630 140,094 +0.13(+2.40%)
Nov 06, 2003 5.393 5.449 5.393 5.498 214,310 +0.11(+1.98%)
Nov 05, 2003 5.504 5.468 5.389 5.392 279,354 -0.05(-0.99%)
Nov 04, 2003 5.504 5.504 5.444 5.446 54,203 -0.07(-1.28%)
Nov 03, 2003 5.588 5.588 5.516 5.516 122,582 +0.10(+1.79%)
Oct 31, 2003 5.372 5.419 5.372 5.419 45,030 +0.02(+0.42%)
Oct 30, 2003 5.376 5.396 5.376 5.396 65,877 +0.00(+0.00%)
Oct 29, 2003 5.395 5.414 5.392 5.396 94,230 +0.00(+0.00%)
Oct 28, 2003 5.372 5.396 5.348 5.396 164,277 -0.02(-0.42%)
Oct 27, 2003 5.444 5.444 5.419 5.419 11,674 -0.05(-0.86%)
Oct 24, 2003 5.466 5.466 5.466 5.466 2,501 +0.00(+0.04%)
Oct 23, 2003 5.555 5.558 5.464 5.464 70,047 -0.10(-1.85%)
Oct 22, 2003 5.597 5.597 5.567 5.567 11,674 -0.04(-0.64%)
Oct 21, 2003 5.525 5.612 5.538 5.603 86,724 +0.08(+1.41%)
Oct 20, 2003 5.309 5.510 5.309 5.525 150,100 +0.22(+4.16%)
Oct 17, 2003 5.294 5.333 5.294 5.304 35,857 -0.00(-0.07%)
Oct 16, 2003 5.306 5.308 5.306 5.308 51,701 -0.06(-1.21%)
Oct 15, 2003 5.438 5.504 5.364 5.372 128,419 -0.05(-0.99%)
Oct 14, 2003 5.276 5.424 5.276 5.426 72,548 +0.16(+2.96%)
Oct 13, 2003 5.269 5.302 5.268 5.270 86,724 +0.00(+0.09%)
Oct 10, 2003 5.274 5.306 5.258 5.266 132,589 +0.03(+0.48%)
Oct 09, 2003 5.216 5.305 5.193 5.240 309,374 +0.09(+1.75%)
Oct 08, 2003 5.073 5.179 5.073 5.151 550,370 +0.19(+3.84%)
Oct 07, 2003 4.889 4.960 4.899 4.960 45,864 +0.07(+1.45%)
Oct 06, 2003 4.942 4.953 4.888 4.889 50,033 -0.03(-0.66%)
Oct 03, 2003 4.947 4.947 4.947 4.921 47,531 -0.03(-0.61%)
Oct 02, 2003 4.965 4.965 4.951 4.951 15,843 +0.03(+0.71%)
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.