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

Rb Global Inc (NY: RBA )

73.18 -0.15 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2004 6.326 6.380 6.308 6.362 304,371 +0.05(+0.72%)
Jan 29, 2004 6.224 6.316 6.215 6.316 540,363 +0.10(+1.68%)
Jan 28, 2004 6.266 6.269 6.206 6.212 739,664 -0.07(-1.16%)
Jan 27, 2004 6.218 6.386 6.218 6.285 3,444,816 +0.08(+1.30%)
Jan 26, 2004 6.116 6.208 6.116 6.205 100,067 +0.10(+1.63%)
Jan 23, 2004 6.055 6.110 6.026 6.105 593,732 +0.06(+0.91%)
Jan 22, 2004 6.074 6.074 6.040 6.050 71,714 -0.02(-0.39%)
Jan 21, 2004 6.086 6.127 6.074 6.074 75,884 +0.02(+0.30%)
Jan 20, 2004 6.051 6.068 6.036 6.056 216,812 +0.00(+0.08%)
Jan 16, 2004 6.098 6.158 6.050 6.051 147,599 -0.01(-0.16%)
Jan 15, 2004 6.080 6.080 6.056 6.061 89,226 -0.00(-0.02%)
Jan 14, 2004 6.060 6.086 6.054 6.062 200,968 +0.01(+0.24%)
Jan 13, 2004 6.038 6.050 6.020 6.048 135,090 +0.02(+0.36%)
Jan 12, 2004 6.008 6.038 5.997 6.026 205,971 +0.02(+0.30%)
Jan 09, 2004 6.086 6.086 6.008 6.008 395,265 -0.09(-1.49%)
Jan 08, 2004 6.145 6.145 6.099 6.099 52,535 -0.05(-0.74%)
Jan 07, 2004 6.260 6.260 6.137 6.145 84,223 -0.10(-1.65%)
Jan 06, 2004 6.293 6.293 6.248 6.248 15,010 -0.03(-0.53%)
Jan 05, 2004 6.320 6.323 6.274 6.281 89,226 -0.04(-0.61%)
Jan 02, 2004 6.356 6.356 6.314 6.320 25,850 -0.05(-0.75%)
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%)
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.