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

Rb Global Inc (NY: RBA )

75.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
May 30, 2003 4.303 4.306 4.282 4.306 130,523 +0.00(+0.08%)
May 29, 2003 4.163 4.303 4.163 4.303 296,187 +0.14(+3.33%)
May 28, 2003 4.214 4.214 4.102 4.164 275,269 -0.08(-1.86%)
May 27, 2003 4.339 4.352 4.243 4.243 66,934 -0.11(-2.58%)
May 23, 2003 4.362 4.364 4.331 4.355 291,166 -0.01(-0.16%)
May 22, 2003 4.374 4.404 4.361 4.362 95,382 -0.00(-0.11%)
May 21, 2003 4.427 4.458 4.356 4.367 148,093 -0.06(-1.27%)
May 20, 2003 4.458 4.458 4.413 4.423 15,897 -0.06(-1.31%)
May 19, 2003 4.445 4.482 4.445 4.482 71,955 +0.03(+0.56%)
May 16, 2003 4.458 4.470 4.452 4.457 190,764 +0.00(+0.08%)
May 15, 2003 4.458 4.476 4.446 4.453 214,191 +0.01(+0.22%)
May 14, 2003 4.452 4.452 4.438 4.444 143,073 +0.00(+0.00%)
May 13, 2003 4.446 4.458 4.410 4.444 365,632 -0.01(-0.19%)
May 12, 2003 4.465 4.465 4.450 4.452 257,699 -0.01(-0.27%)
May 09, 2003 4.482 4.482 4.421 4.464 293,677 +0.00(+0.03%)
May 08, 2003 4.471 4.471 4.416 4.463 133,869 -0.01(-0.16%)
May 07, 2003 4.542 4.619 4.446 4.470 215,865 -0.07(-1.55%)
May 06, 2003 4.303 4.541 4.279 4.541 896,928 +0.40(+9.54%)
May 05, 2003 4.153 4.153 4.131 4.145 44,344 -0.01(-0.26%)
May 02, 2003 4.064 4.165 4.064 4.156 270,249 +0.05(+1.19%)
May 01, 2003 3.998 4.107 3.998 4.107 173,194 +0.12(+3.03%)
Apr 30, 2003 3.944 3.986 3.920 3.986 121,319 -0.02(-0.39%)
Apr 29, 2003 4.010 4.017 3.998 4.002 37,650 -0.01(-0.21%)
Apr 28, 2003 3.974 4.058 3.974 4.010 82,831 +0.04(+0.93%)
Apr 25, 2003 3.970 3.974 3.969 3.973 15,897 -0.00(-0.03%)
Apr 24, 2003 3.978 3.978 3.948 3.974 69,444 +0.00(+0.12%)
Apr 23, 2003 3.954 3.975 3.954 3.969 18,407 +0.03(+0.73%)
Apr 22, 2003 3.908 3.986 3.908 3.941 112,116 +0.03(+0.67%)
Apr 21, 2003 3.871 3.926 3.849 3.914 118,809 +0.05(+1.42%)
Apr 17, 2003 3.924 3.924 3.825 3.859 228,415 -0.06(-1.49%)
Apr 16, 2003 3.908 3.929 3.890 3.918 78,648 +0.02(+0.40%)
Apr 15, 2003 3.866 3.902 3.849 3.902 112,116 +0.04(+0.93%)
Apr 14, 2003 3.866 3.866 3.809 3.866 363,958 -0.01(-0.15%)
Apr 11, 2003 3.813 3.878 3.813 3.872 111,279 +0.06(+1.63%)
Apr 10, 2003 3.796 3.810 3.796 3.810 10,876 +0.02(+0.54%)
Apr 09, 2003 3.912 3.912 3.705 3.790 840,033 -0.12(-3.15%)
Apr 08, 2003 3.896 3.913 3.896 3.913 429,220 +0.03(+0.68%)
Apr 07, 2003 3.888 3.908 3.882 3.887 122,992 +0.00(+0.03%)
Apr 04, 2003 3.892 3.898 3.875 3.886 586,517 -0.01(-0.18%)
Apr 03, 2003 3.908 3.926 3.893 3.893 365,632 -0.02(-0.40%)
Apr 02, 2003 3.860 3.908 3.860 3.908 26,773 +0.07(+1.71%)
Apr 01, 2003 3.811 3.843 3.811 3.843 35,977 +0.05(+1.39%)
Mar 31, 2003 3.819 3.819 3.789 3.790 103,749 -0.06(-1.46%)
Mar 28, 2003 3.841 3.865 3.841 3.846 4,183 +0.01(+0.19%)
Mar 27, 2003 3.777 3.839 3.777 3.839 97,892 +0.04(+1.17%)
Mar 26, 2003 3.759 3.795 3.753 3.795 157,297 +0.03(+0.92%)
Mar 25, 2003 3.742 3.764 3.742 3.760 8,366 +0.02(+0.51%)
Mar 24, 2003 3.715 3.743 3.715 3.741 158,133 +0.03(+0.74%)
Mar 21, 2003 3.693 3.717 3.693 3.713 31,794 +0.04(+1.21%)
Mar 20, 2003 3.704 3.782 3.669 3.669 97,055 -0.02(-0.61%)
Mar 19, 2003 3.697 3.697 3.691 3.692 20,917 -0.00(-0.03%)
Mar 18, 2003 3.729 3.765 3.693 3.693 110,442 -0.05(-1.37%)
Mar 17, 2003 3.693 3.746 3.693 3.745 197,458 +0.05(+1.49%)
Mar 14, 2003 3.680 3.691 3.680 3.690 118,809 +0.01(+0.26%)
Mar 13, 2003 3.676 3.681 3.676 3.680 87,852 -0.00(-0.06%)
Mar 12, 2003 3.702 3.702 3.669 3.682 127,176 -0.02(-0.61%)
Mar 11, 2003 3.693 3.705 3.693 3.705 17,570 -0.00(-0.03%)
Mar 10, 2003 3.723 3.723 3.705 3.706 8,366 -0.03(-0.93%)
Mar 07, 2003 3.789 3.789 3.735 3.741 43,507 -0.05(-1.42%)
Mar 06, 2003 3.814 3.825 3.783 3.795 106,259 -0.02(-0.63%)
Mar 05, 2003 3.751 3.839 3.751 3.819 88,688 +0.06(+1.65%)
Mar 04, 2003 3.930 3.930 3.753 3.756 112,952 -0.18(-4.50%)
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.