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 31, 2006 10.83 10.83 10.71 10.78 97,982 -0.05(-0.42%)
Jan 30, 2006 10.82 10.85 10.77 10.83 204,721 +0.00(+0.00%)
Jan 27, 2006 10.67 10.85 10.67 10.83 247,249 +0.15(+1.44%)
Jan 26, 2006 10.67 10.72 10.64 10.67 217,229 +0.00(+0.00%)
Jan 25, 2006 10.61 10.67 10.60 10.67 115,077 +0.07(+0.63%)
Jan 24, 2006 10.61 10.61 10.43 10.61 137,175 +0.03(+0.30%)
Jan 23, 2006 10.41 10.57 10.40 10.57 65,460 +0.14(+1.36%)
Jan 20, 2006 10.47 10.64 10.40 10.43 199,300 -0.03(-0.32%)
Jan 19, 2006 10.15 10.55 10.15 10.47 288,527 +0.31(+3.02%)
Jan 18, 2006 10.27 10.27 10.09 10.16 222,649 -0.09(-0.87%)
Jan 17, 2006 10.44 10.44 10.23 10.25 182,622 -0.16(-1.57%)
Jan 13, 2006 10.35 10.43 10.29 10.41 188,043 +0.17(+1.69%)
Jan 12, 2006 10.21 10.24 10.19 10.24 255,171 +0.04(+0.38%)
Jan 11, 2006 10.35 10.35 10.19 10.20 188,043 -0.11(-1.09%)
Jan 10, 2006 10.27 10.38 10.25 10.31 266,429 +0.11(+1.06%)
Jan 09, 2006 10.42 10.42 10.15 10.21 207,639 -0.24(-2.30%)
Jan 06, 2006 10.35 10.54 10.35 10.45 212,226 +0.14(+1.35%)
Jan 05, 2006 10.31 10.36 10.22 10.31 242,246 -0.04(-0.35%)
Jan 04, 2006 10.32 10.42 10.21 10.34 312,293 +0.00(+0.05%)
Jan 03, 2006 10.19 10.41 10.19 10.34 447,801 +0.20(+2.01%)
Dec 30, 2005 10.25 10.25 10.13 10.13 90,477 -0.15(-1.45%)
Dec 29, 2005 10.28 10.32 10.17 10.28 117,579 +0.00(+0.02%)
Dec 28, 2005 10.15 10.32 10.14 10.28 148,016 +0.13(+1.28%)
Dec 27, 2005 10.17 10.20 10.09 10.15 146,765 -0.02(-0.19%)
Dec 23, 2005 10.10 10.20 10.10 10.17 96,314 +0.09(+0.88%)
Dec 22, 2005 10.01 10.09 10.01 10.08 281,439 +0.01(+0.07%)
Dec 21, 2005 9.917 10.15 9.917 10.07 403,604 +0.18(+1.79%)
Dec 20, 2005 9.745 9.905 9.733 9.896 395,265 +0.15(+1.58%)
Dec 19, 2005 9.759 9.790 9.716 9.742 163,443 -0.01(-0.15%)
Dec 16, 2005 9.713 9.773 9.701 9.757 362,743 +0.05(+0.49%)
Dec 15, 2005 9.759 9.785 9.689 9.709 604,156 -0.05(-0.49%)
Dec 14, 2005 9.692 9.809 9.682 9.757 457,807 +0.07(+0.69%)
Dec 13, 2005 9.546 9.704 9.510 9.689 383,174 +0.12(+1.30%)
Dec 12, 2005 9.440 9.577 9.440 9.565 225,568 +0.13(+1.35%)
Dec 09, 2005 9.438 9.462 9.382 9.438 177,619 +0.00(+0.00%)
Dec 08, 2005 9.373 9.438 9.337 9.438 147,182 +0.06(+0.69%)
Dec 07, 2005 9.414 9.486 9.361 9.373 147,182 -0.10(-1.04%)
Dec 06, 2005 9.543 9.543 9.469 9.471 117,996 -0.02(-0.18%)
Dec 05, 2005 9.474 9.546 9.452 9.488 188,460 +0.06(+0.66%)
Dec 02, 2005 9.385 9.450 9.327 9.426 193,880 +0.04(+0.43%)
Dec 01, 2005 9.404 9.435 9.378 9.385 153,019 +0.02(+0.20%)
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%)
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.