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

Rb Global Inc (NY: RBA )

71.37 -0.21 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2005 9.342 9.392 9.299 9.366 404,855 +0.03(+0.28%)
Nov 29, 2005 9.411 9.546 9.287 9.339 493,248 -0.07(-0.76%)
Nov 28, 2005 9.342 9.471 9.342 9.411 433,624 +0.07(+0.74%)
Nov 25, 2005 9.291 9.366 9.287 9.342 107,572 +0.05(+0.54%)
Nov 23, 2005 9.380 9.380 9.219 9.291 391,096 -0.04(-0.44%)
Nov 22, 2005 9.114 9.373 9.099 9.332 331,889 +0.19(+2.10%)
Nov 21, 2005 9.145 9.169 9.049 9.140 252,252 -0.01(-0.13%)
Nov 18, 2005 9.291 9.330 9.140 9.152 194,297 -0.09(-0.99%)
Nov 17, 2005 9.193 9.282 9.125 9.243 185,958 +0.10(+1.08%)
Nov 16, 2005 9.157 9.210 9.102 9.145 129,670 +0.01(+0.13%)
Nov 15, 2005 9.231 9.231 9.099 9.133 270,598 -0.03(-0.37%)
Nov 14, 2005 9.018 9.351 9.018 9.167 424,035 +0.15(+1.65%)
Nov 11, 2005 9.210 9.210 9.008 9.018 500,336 -0.20(-2.21%)
Nov 10, 2005 9.342 9.378 9.126 9.222 548,702 -0.08(-0.85%)
Nov 09, 2005 9.584 9.586 9.296 9.301 419,031 -0.45(-4.65%)
Nov 08, 2005 9.757 9.829 9.747 9.754 284,774 +0.00(+0.00%)
Nov 07, 2005 9.761 9.761 9.723 9.754 217,646 -0.00(-0.02%)
Nov 04, 2005 9.742 9.829 9.737 9.757 178,453 +0.02(+0.25%)
Nov 03, 2005 9.689 9.778 9.677 9.733 316,879 +0.04(+0.45%)
Nov 02, 2005 9.833 9.853 9.665 9.689 527,438 -0.13(-1.34%)
Nov 01, 2005 10.01 10.06 9.817 9.821 295,198 -0.02(-0.17%)
Oct 31, 2005 9.689 10.00 9.689 9.838 253,086 +0.09(+0.91%)
Oct 28, 2005 9.653 9.853 9.651 9.749 234,741 +0.11(+1.17%)
Oct 27, 2005 9.392 9.639 9.392 9.637 400,269 +0.28(+3.00%)
Oct 26, 2005 9.754 9.754 9.338 9.356 420,282 -0.40(-4.08%)
Oct 25, 2005 9.941 9.968 9.728 9.754 126,751 -0.20(-1.98%)
Oct 24, 2005 10.03 10.07 9.937 9.951 125,501 -0.09(-0.91%)
Oct 21, 2005 9.898 10.04 9.898 10.04 138,426 +0.12(+1.21%)
Oct 20, 2005 9.953 9.987 9.881 9.922 105,904 +0.00(+0.05%)
Oct 19, 2005 10.06 10.06 9.893 9.917 61,708 -0.11(-1.08%)
Oct 18, 2005 10.08 10.08 10.01 10.03 60,457 -0.05(-0.50%)
Oct 17, 2005 9.915 10.08 9.829 10.08 137,592 +0.10(+1.01%)
Oct 14, 2005 10.18 10.18 9.975 9.975 208,890 -0.14(-1.40%)
Oct 13, 2005 10.21 10.23 10.07 10.12 57,955 -0.13(-1.29%)
Oct 12, 2005 10.27 10.28 10.19 10.25 149,267 -0.06(-0.63%)
Oct 11, 2005 10.43 10.45 10.30 10.31 72,965 -0.12(-1.15%)
Oct 10, 2005 10.82 10.47 10.32 10.43 62,125 +0.08(+0.74%)
Oct 07, 2005 10.27 10.41 10.27 10.36 243,080 +0.12(+1.15%)
Oct 06, 2005 10.40 10.53 10.13 10.24 123,833 -0.19(-1.82%)
Oct 05, 2005 10.80 10.80 10.43 10.43 103,819 -0.38(-3.48%)
Oct 04, 2005 10.60 10.89 10.60 10.80 198,049 +0.27(+2.53%)
Oct 03, 2005 10.57 10.60 10.47 10.54 313,544 -0.01(-0.11%)
Sep 30, 2005 10.47 10.60 10.41 10.55 139,260 +0.12(+1.13%)
Sep 29, 2005 10.35 10.43 10.29 10.43 161,775 +0.08(+0.81%)
Sep 28, 2005 10.46 10.48 10.33 10.35 105,904 -0.15(-1.44%)
Sep 27, 2005 10.41 10.53 10.41 10.50 136,758 +0.11(+1.01%)
Sep 26, 2005 10.30 10.45 10.29 10.39 178,036 +0.12(+1.12%)
Sep 23, 2005 10.28 10.41 10.27 10.28 235,575 -0.01(-0.14%)
Sep 22, 2005 10.33 10.36 10.29 10.29 214,727 -0.05(-0.49%)
Sep 21, 2005 10.48 10.51 10.30 10.34 172,616 -0.12(-1.19%)
Sep 20, 2005 10.52 10.53 10.45 10.47 71,714 -0.03(-0.27%)
Sep 19, 2005 10.50 10.54 10.38 10.50 208,890 +0.12(+1.20%)
Sep 16, 2005 10.40 10.51 10.37 10.37 144,680 -0.02(-0.23%)
Sep 15, 2005 10.41 10.45 10.39 10.40 102,568 +0.01(+0.12%)
Sep 14, 2005 10.37 10.39 10.36 10.38 163,026 +0.03(+0.25%)
Sep 13, 2005 10.36 10.38 10.35 10.36 297,283 +0.03(+0.30%)
Sep 12, 2005 10.38 10.38 10.30 10.33 164,277 -0.06(-0.55%)
Sep 09, 2005 10.38 10.41 10.37 10.38 382,340 +0.00(+0.02%)
Sep 08, 2005 10.36 10.48 10.30 10.38 454,889 +0.07(+0.67%)
Sep 07, 2005 10.34 10.42 10.25 10.31 139,677 -0.03(-0.28%)
Sep 06, 2005 10.18 10.42 10.18 10.34 122,999 +0.18(+1.75%)
Sep 02, 2005 10.18 10.20 10.13 10.16 49,616 -0.01(-0.14%)
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.