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

Rb Global Inc (NY: RBA )

72.24 +1.05 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2003 3.747 3.766 3.718 3.739 52,522 +0.00(+0.13%)
Jan 30, 2003 3.726 3.760 3.717 3.734 63,360 +0.01(+0.26%)
Jan 29, 2003 3.732 3.738 3.708 3.724 62,527 -0.01(-0.35%)
Jan 28, 2003 3.772 3.772 3.738 3.738 49,188 -0.03(-0.76%)
Jan 27, 2003 3.778 3.778 3.766 3.766 40,851 -0.02(-0.63%)
Jan 24, 2003 3.790 3.790 3.790 3.790 1,667 +0.01(+0.19%)
Jan 23, 2003 3.816 3.816 3.778 3.783 7,503 -0.04(-1.07%)
Jan 22, 2003 3.826 3.837 3.824 3.824 18,341 -0.01(-0.31%)
Jan 21, 2003 3.898 3.898 3.836 3.836 49,188 -0.07(-1.90%)
Jan 17, 2003 3.916 3.931 3.898 3.910 23,343 -0.01(-0.15%)
Jan 16, 2003 3.908 3.916 3.900 3.916 23,343 +0.01(+0.28%)
Jan 15, 2003 3.910 3.910 3.898 3.905 8,336 -0.02(-0.43%)
Jan 14, 2003 3.922 3.925 3.914 3.922 13,339 -0.02(-0.43%)
Jan 13, 2003 3.994 3.994 3.939 3.939 50,855 -0.04(-1.08%)
Jan 10, 2003 3.998 4.022 3.982 3.982 94,207 -0.01(-0.27%)
Jan 09, 2003 3.977 4.012 3.977 3.993 72,531 +0.03(+0.67%)
Jan 08, 2003 3.967 3.970 3.967 3.967 25,844 +0.00(+0.00%)
Jan 07, 2003 3.949 3.967 3.949 3.967 22,509 +0.02(+0.46%)
Jan 06, 2003 3.956 3.958 3.947 3.949 41,684 -0.01(-0.27%)
Jan 03, 2003 3.958 3.964 3.958 3.959 89,205 +0.02(+0.49%)
Jan 02, 2003 3.892 3.940 3.889 3.940 31,680 +0.06(+1.55%)
Dec 31, 2002 3.920 3.920 3.880 3.880 35,848 -0.04(-1.10%)
Dec 30, 2002 3.900 3.925 3.900 3.923 16,673 +0.03(+0.89%)
Dec 27, 2002 3.904 3.904 3.874 3.889 20,842 -0.02(-0.40%)
Dec 26, 2002 3.824 3.910 3.824 3.904 73,365 +0.10(+2.58%)
Dec 24, 2002 3.897 3.897 3.802 3.806 125,054 -0.09(-2.37%)
Dec 23, 2002 3.920 3.920 3.868 3.898 129,222 -0.00(-0.06%)
Dec 20, 2002 3.873 3.958 3.866 3.901 115,883 +0.04(+1.03%)
Dec 19, 2002 3.742 3.864 3.742 3.861 115,883 +0.09(+2.35%)
Dec 18, 2002 3.868 3.880 3.772 3.772 88,371 -0.11(-2.87%)
Dec 17, 2002 3.790 3.884 3.790 3.884 130,056 +0.11(+2.79%)
Dec 16, 2002 3.679 3.790 3.658 3.778 112,549 +0.09(+2.57%)
Dec 13, 2002 3.676 3.690 3.676 3.684 23,343 +0.02(+0.46%)
Dec 12, 2002 3.596 3.667 3.589 3.667 39,183 +0.08(+2.17%)
Dec 11, 2002 3.591 3.610 3.589 3.589 130,056 -0.01(-0.27%)
Dec 10, 2002 3.580 3.626 3.562 3.598 165,905 +0.01(+0.33%)
Dec 09, 2002 3.606 3.606 3.574 3.586 156,734 -0.02(-0.43%)
Dec 06, 2002 3.640 3.640 3.628 3.602 17,507 -0.03(-0.92%)
Dec 05, 2002 3.640 3.645 3.636 3.636 9,170 +0.00(+0.00%)
Dec 04, 2002 3.615 3.640 3.604 3.636 79,201 +0.00(+0.03%)
Dec 03, 2002 3.614 3.634 3.614 3.634 90,039 +0.02(+0.60%)
Dec 02, 2002 3.658 3.670 3.598 3.613 418,515 -0.04(-1.08%)
Nov 29, 2002 3.658 3.658 3.652 3.652 3,334 -0.01(-0.33%)
Nov 27, 2002 3.668 3.690 3.646 3.664 112,549 +0.01(+0.30%)
Nov 26, 2002 3.646 3.657 3.646 3.654 95,875 +0.01(+0.20%)
Nov 25, 2002 3.646 3.670 3.646 3.646 96,708 +0.01(+0.16%)
Nov 22, 2002 3.650 3.658 3.640 3.640 258,445 -0.00(-0.07%)
Nov 21, 2002 3.651 3.675 3.634 3.643 705,307 -0.01(-0.23%)
Nov 20, 2002 3.652 3.658 3.649 3.651 51,689 -0.00(-0.03%)
Nov 19, 2002 3.660 3.660 3.634 3.652 194,251 -0.01(-0.16%)
Nov 18, 2002 3.672 3.687 3.658 3.658 54,190 -0.01(-0.36%)
Nov 15, 2002 3.670 3.672 3.658 3.672 29,179 +0.00(+0.00%)
Nov 14, 2002 3.667 3.672 3.660 3.672 100,043 +0.01(+0.36%)
Nov 13, 2002 3.705 3.705 3.598 3.658 305,966 -0.05(-1.39%)
Nov 12, 2002 3.678 3.718 3.678 3.710 16,673 +0.04(+1.08%)
Nov 11, 2002 3.700 3.718 3.670 3.670 61,693 -0.02(-0.49%)
Nov 08, 2002 3.694 3.700 3.682 3.688 5,835 -0.02(-0.42%)
Nov 07, 2002 3.717 3.724 3.704 3.704 85,870 -0.00(-0.06%)
Nov 06, 2002 3.706 3.732 3.704 3.706 63,360 +0.01(+0.19%)
Nov 05, 2002 3.704 3.736 3.658 3.699 153,400 -0.01(-0.36%)
Nov 04, 2002 3.688 3.726 3.687 3.712 127,555 +0.01(+0.32%)
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.