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

Rb Global Inc (NY: RBA )

73.74 -1.54 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Oct 31, 2002 3.699 3.703 3.681 3.703 20,080 +0.03(+0.72%)
Oct 30, 2002 3.676 3.676 3.676 3.676 836 -0.03(-0.74%)
Oct 29, 2002 3.705 3.735 3.704 3.704 55,221 +0.01(+0.29%)
Oct 28, 2002 3.672 3.741 3.668 3.693 75,301 +0.02(+0.49%)
Oct 25, 2002 3.649 3.688 3.649 3.675 39,324 +0.03(+0.82%)
Oct 24, 2002 3.651 3.655 3.645 3.645 5,856 -0.01(-0.33%)
Oct 23, 2002 3.656 3.669 3.651 3.657 15,897 +0.00(+0.13%)
Oct 22, 2002 3.669 3.675 3.633 3.652 145,583 -0.02(-0.55%)
Oct 21, 2002 3.675 3.687 3.669 3.673 75,301 -0.03(-0.71%)
Oct 18, 2002 3.702 3.702 3.675 3.699 15,897 -0.01(-0.16%)
Oct 17, 2002 3.706 3.733 3.702 3.705 69,444 -0.02(-0.48%)
Oct 16, 2002 3.692 3.723 3.611 3.723 197,458 +0.03(+0.81%)
Oct 15, 2002 3.741 3.741 3.681 3.693 71,118 -0.05(-1.44%)
Oct 14, 2002 3.747 3.753 3.741 3.747 10,040 -0.00(-0.03%)
Oct 11, 2002 3.693 3.759 3.693 3.748 33,467 +0.06(+1.72%)
Oct 10, 2002 3.657 3.685 3.657 3.685 525,439 +0.02(+0.42%)
Oct 09, 2002 3.663 3.669 3.660 3.669 81,995 +0.01(+0.16%)
Oct 08, 2002 3.598 3.663 3.598 3.663 104,585 +0.06(+1.79%)
Oct 07, 2002 3.681 3.692 3.592 3.599 3,012,071 -0.09(-2.56%)
Oct 04, 2002 3.777 3.790 3.681 3.693 257,699 -0.11(-2.95%)
Oct 03, 2002 3.753 3.805 3.705 3.805 88,688 +0.05(+1.37%)
Oct 02, 2002 3.609 3.760 3.609 3.754 62,751 +0.13(+3.66%)
Oct 01, 2002 3.563 3.621 3.563 3.621 20,080 +0.06(+1.68%)
Sep 30, 2002 3.577 3.586 3.526 3.562 70,281 -0.02(-0.50%)
Sep 27, 2002 3.598 3.598 3.574 3.580 18,407 -0.02(-0.53%)
Sep 26, 2002 3.599 3.599 3.599 3.599 0 +0.00(+0.00%)
Sep 25, 2002 3.580 3.599 3.574 3.599 11,713 +0.03(+0.70%)
Sep 24, 2002 3.588 3.615 3.574 3.574 27,610 -0.03(-0.96%)
Sep 23, 2002 3.587 3.609 3.587 3.608 10,040 +0.02(+0.63%)
Sep 20, 2002 3.669 3.669 3.581 3.586 88,688 -0.08(-2.15%)
Sep 19, 2002 3.670 3.693 3.664 3.664 48,527 -0.01(-0.20%)
Sep 18, 2002 3.675 3.682 3.670 3.672 8,366 -0.02(-0.42%)
Sep 17, 2002 3.694 3.705 3.687 3.687 21,753 -0.01(-0.16%)
Sep 16, 2002 3.670 3.711 3.670 3.693 87,852 +0.02(+0.62%)
Sep 13, 2002 3.657 3.672 3.657 3.670 7,530 +0.00(+0.03%)
Sep 12, 2002 3.639 3.675 3.639 3.669 21,753 +0.05(+1.49%)
Sep 11, 2002 3.645 3.645 3.615 3.615 136,379 +0.11(+3.07%)
Sep 10, 2002 3.489 3.508 3.488 3.508 39,324 +0.04(+1.10%)
Sep 09, 2002 3.466 3.470 3.466 3.470 2,510 +0.00(+0.07%)
Sep 06, 2002 3.478 3.478 3.467 3.467 10,040 +0.00(+0.03%)
Sep 05, 2002 3.454 3.468 3.443 3.466 40,160 -0.02(-0.51%)
Sep 04, 2002 3.466 3.484 3.461 3.484 139,726 +0.03(+0.83%)
Sep 03, 2002 3.419 3.466 3.407 3.455 109,605 +0.04(+1.08%)
Aug 30, 2002 3.455 3.455 3.418 3.418 19,243 -0.02(-0.69%)
Aug 29, 2002 3.436 3.442 3.406 3.442 71,955 +0.02(+0.70%)
Aug 28, 2002 3.418 3.442 3.404 3.418 382,365 +0.01(+0.25%)
Aug 27, 2002 3.436 3.441 3.410 3.410 45,181 -0.03(-0.77%)
Aug 26, 2002 3.442 3.455 3.436 3.436 14,223 +0.00(+0.00%)
Aug 23, 2002 3.443 3.454 3.436 3.436 12,550 -0.01(-0.17%)
Aug 22, 2002 3.442 3.448 3.442 3.442 7,530 -0.01(-0.17%)
Aug 21, 2002 3.417 3.454 3.409 3.448 28,447 +0.04(+1.05%)
Aug 20, 2002 3.460 3.460 3.409 3.412 73,628 -0.05(-1.55%)
Aug 16, 2002 3.443 3.466 3.436 3.466 43,507 +0.02(+0.52%)
Aug 15, 2002 3.442 3.448 3.436 3.448 14,223 +0.00(+0.00%)
Aug 14, 2002 3.448 3.448 3.406 3.448 84,505 +0.01(+0.28%)
Aug 13, 2002 3.484 3.484 3.436 3.439 35,140 -0.05(-1.47%)
Aug 12, 2002 3.454 3.497 3.442 3.490 256,862 -0.00(-0.07%)
Aug 07, 2002 3.484 3.492 3.484 3.492 1,171,361 +0.03(+0.76%)
Aug 06, 2002 3.496 3.574 3.466 3.466 113,789 +0.05(+1.50%)
Aug 05, 2002 3.418 3.434 3.410 3.415 19,243 -0.00(-0.14%)
Aug 02, 2002 3.424 3.436 3.418 3.419 15,060 +0.00(+0.03%)
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.