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 -0.61 (-0.80%)
Official Closing 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 (%)
Jan 30, 2004 6.303 6.357 6.285 6.339 305,463 +0.05(+0.72%)
Jan 29, 2004 6.202 6.294 6.193 6.294 542,301 +0.10(+1.68%)
Jan 28, 2004 6.243 6.247 6.184 6.190 742,316 -0.07(-1.16%)
Jan 27, 2004 6.196 6.363 6.196 6.263 3,457,171 +0.08(+1.29%)
Jan 26, 2004 6.094 6.186 6.094 6.182 100,426 +0.10(+1.63%)
Jan 23, 2004 6.033 6.088 6.004 6.083 595,862 +0.05(+0.91%)
Jan 22, 2004 6.052 6.052 6.019 6.028 71,972 -0.02(-0.39%)
Jan 21, 2004 6.064 6.105 6.052 6.052 76,156 +0.02(+0.30%)
Jan 20, 2004 6.029 6.046 6.014 6.034 217,590 +0.00(+0.08%)
Jan 16, 2004 6.076 6.136 6.028 6.029 148,128 -0.01(-0.16%)
Jan 15, 2004 6.058 6.058 6.034 6.039 89,546 -0.00(-0.02%)
Jan 14, 2004 6.038 6.064 6.032 6.040 201,689 +0.01(+0.24%)
Jan 13, 2004 6.016 6.028 5.998 6.026 135,575 +0.02(+0.36%)
Jan 12, 2004 5.986 6.016 5.976 6.004 206,710 +0.02(+0.30%)
Jan 09, 2004 6.064 6.064 5.986 5.986 396,683 -0.09(-1.49%)
Jan 08, 2004 6.123 6.123 6.077 6.077 52,723 -0.05(-0.74%)
Jan 07, 2004 6.237 6.237 6.116 6.123 84,525 -0.10(-1.65%)
Jan 06, 2004 6.271 6.271 6.225 6.225 15,063 -0.03(-0.53%)
Jan 05, 2004 6.297 6.301 6.252 6.259 89,546 -0.04(-0.61%)
Jan 02, 2004 6.333 6.333 6.291 6.297 25,943 -0.05(-0.75%)
Dec 31, 2003 6.243 6.345 6.243 6.345 60,255 +0.11(+1.69%)
Dec 30, 2003 6.246 6.246 6.246 6.240 6,695 +0.02(+0.29%)
Dec 29, 2003 6.200 6.234 6.193 6.222 25,106 +0.04(+0.66%)
Dec 26, 2003 6.129 6.184 6.129 6.181 92,894 +0.05(+0.84%)
Dec 24, 2003 6.113 6.130 6.113 6.130 25,943 +0.01(+0.10%)
Dec 23, 2003 6.125 6.136 6.116 6.124 33,475 -0.01(-0.10%)
Dec 22, 2003 6.123 6.135 6.123 6.130 63,603 +0.00(+0.06%)
Dec 19, 2003 6.123 6.160 6.123 6.126 45,191 +0.01(+0.20%)
Dec 18, 2003 6.148 6.212 6.114 6.114 187,462 -0.03(-0.54%)
Dec 17, 2003 6.018 6.148 6.018 6.148 126,369 +0.16(+2.69%)
Dec 16, 2003 5.927 5.992 5.927 5.986 76,156 +0.07(+1.11%)
Dec 15, 2003 5.845 5.975 5.845 5.921 121,348 +0.10(+1.77%)
Dec 12, 2003 5.736 5.818 5.736 5.818 61,929 +0.07(+1.29%)
Dec 11, 2003 5.725 5.747 5.724 5.744 1,149,043 +0.03(+0.54%)
Dec 10, 2003 5.742 5.742 5.713 5.713 159,008 -0.03(-0.60%)
Dec 09, 2003 5.734 5.747 5.726 5.747 51,886 +0.03(+0.50%)
Dec 08, 2003 5.737 5.737 5.719 5.719 75,319 +0.00(+0.08%)
Dec 05, 2003 5.721 5.722 5.721 5.714 142,270 -0.02(-0.40%)
Dec 04, 2003 5.759 5.759 5.736 5.737 114,653 -0.02(-0.41%)
Dec 03, 2003 5.700 5.770 5.700 5.761 220,937 +0.10(+1.82%)
Dec 02, 2003 5.684 5.684 5.659 5.658 117,163 -0.03(-0.46%)
Dec 01, 2003 5.700 5.700 5.684 5.684 118,837 +0.01(+0.13%)
Nov 28, 2003 5.687 5.696 5.676 5.677 32,638 -0.01(-0.17%)
Nov 26, 2003 5.699 5.699 5.687 5.687 66,950 -0.02(-0.27%)
Nov 25, 2003 5.700 5.700 5.695 5.702 24,269 -0.02(-0.27%)
Nov 24, 2003 5.688 5.736 5.688 5.718 45,191 +0.05(+0.84%)
Nov 21, 2003 5.652 5.675 5.652 5.670 61,092 +0.01(+0.13%)
Nov 20, 2003 5.597 5.663 5.593 5.663 101,263 +0.05(+0.83%)
Nov 19, 2003 5.652 5.652 5.540 5.616 153,149 -0.02(-0.40%)
Nov 18, 2003 5.654 5.654 5.635 5.639 104,610 -0.04(-0.65%)
Nov 17, 2003 5.670 5.676 5.647 5.676 92,894 -0.06(-1.00%)
Nov 14, 2003 5.736 5.736 5.722 5.733 10,879 -0.01(-0.15%)
Nov 13, 2003 5.747 5.798 5.742 5.742 52,723 -0.02(-0.31%)
Nov 12, 2003 5.724 5.883 5.724 5.759 112,142 +0.07(+1.22%)
Nov 11, 2003 5.694 5.696 5.689 5.690 189,136 +0.00(+0.04%)
Nov 10, 2003 5.598 5.684 5.598 5.688 221,774 +0.08(+1.38%)
Nov 07, 2003 5.500 5.633 5.500 5.610 140,596 +0.13(+2.40%)
Nov 06, 2003 5.373 5.430 5.373 5.479 215,079 +0.11(+1.98%)
Nov 05, 2003 5.485 5.449 5.370 5.372 280,356 -0.05(-0.99%)
Nov 04, 2003 5.485 5.485 5.425 5.426 54,397 -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.