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 +0.27 (+0.36%)
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 (%)
Jul 31, 2003 4.713 4.714 4.700 4.700 13,390 -0.00(-0.03%)
Jul 30, 2003 4.702 4.709 4.701 4.701 5,858 -0.02(-0.40%)
Jul 29, 2003 4.714 4.720 4.690 4.720 190,809 +0.00(+0.00%)
Jul 28, 2003 4.606 4.720 4.588 4.720 178,256 +0.11(+2.33%)
Jul 25, 2003 4.617 4.617 4.612 4.612 68,624 -0.01(-0.13%)
Jul 24, 2003 4.594 4.624 4.594 4.618 44,354 +0.04(+0.97%)
Jul 23, 2003 4.566 4.574 4.554 4.574 19,248 +0.01(+0.18%)
Jul 22, 2003 4.578 4.578 4.565 4.566 19,248 -0.01(-0.24%)
Jul 21, 2003 4.577 4.577 4.577 4.577 836 +0.00(+0.00%)
Jul 18, 2003 4.602 4.602 4.577 4.577 61,929 -0.03(-0.65%)
Jul 17, 2003 4.606 4.606 4.606 4.606 836 +0.00(+0.00%)
Jul 16, 2003 4.659 4.659 4.606 4.606 16,737 -0.05(-1.03%)
Jul 15, 2003 4.672 4.672 4.636 4.654 28,454 -0.02(-0.38%)
Jul 14, 2003 4.630 4.708 4.618 4.672 69,461 +0.02(+0.41%)
Jul 11, 2003 4.641 4.653 4.600 4.653 174,908 +0.01(+0.26%)
Jul 10, 2003 4.683 4.683 4.641 4.641 46,028 -0.04(-0.92%)
Jul 09, 2003 4.720 4.720 4.684 4.684 9,205 -0.04(-0.88%)
Jul 08, 2003 4.744 4.744 4.702 4.726 76,156 -0.03(-0.63%)
Jul 07, 2003 4.720 4.756 4.715 4.756 113,816 +0.02(+0.51%)
Jul 03, 2003 4.737 4.780 4.732 4.732 46,865 +0.01(+0.25%)
Jul 02, 2003 4.616 4.720 4.616 4.720 55,234 +0.11(+2.46%)
Jul 01, 2003 4.602 4.616 4.600 4.606 35,149 +0.00(+0.10%)
Jun 30, 2003 4.624 4.624 4.561 4.602 131,390 -0.04(-0.80%)
Jun 27, 2003 4.648 4.659 4.639 4.639 7,531 +0.00(+0.05%)
Jun 26, 2003 4.648 4.653 4.588 4.636 56,908 -0.04(-0.89%)
Jun 25, 2003 4.750 4.750 4.678 4.678 45,191 -0.06(-1.26%)
Jun 24, 2003 4.660 4.815 4.660 4.738 217,590 +0.08(+1.80%)
Jun 23, 2003 4.624 4.660 4.624 4.654 53,560 +0.03(+0.65%)
Jun 20, 2003 4.660 4.660 4.577 4.624 108,795 -0.03(-0.74%)
Jun 19, 2003 4.738 4.738 4.659 4.659 98,752 -0.10(-2.04%)
Jun 18, 2003 4.658 4.780 4.655 4.756 263,618 +0.10(+2.13%)
Jun 17, 2003 4.579 4.660 4.579 4.657 158,171 +0.09(+1.88%)
Jun 16, 2003 4.551 4.597 4.551 4.571 48,539 +0.01(+0.21%)
Jun 13, 2003 4.541 4.578 4.523 4.561 41,844 +0.01(+0.18%)
Jun 12, 2003 4.511 4.557 4.511 4.553 153,986 +0.06(+1.33%)
Jun 11, 2003 4.408 4.493 4.408 4.493 133,064 +0.08(+1.90%)
Jun 10, 2003 4.367 4.409 4.349 4.409 82,851 +0.06(+1.37%)
Jun 09, 2003 4.505 4.523 4.349 4.349 103,773 -0.14(-3.19%)
Jun 06, 2003 4.462 4.533 4.462 4.493 52,723 +0.04(+0.97%)
Jun 05, 2003 4.459 4.469 4.445 4.450 117,163 -0.02(-0.48%)
Jun 04, 2003 4.409 4.477 4.402 4.471 232,654 +0.09(+1.96%)
Jun 03, 2003 4.373 4.404 4.363 4.385 137,249 +0.00(+0.00%)
Jun 02, 2003 4.305 4.385 4.296 4.385 1,453,669 +0.08(+1.86%)
May 30, 2003 4.302 4.305 4.281 4.305 130,554 +0.00(+0.08%)
May 29, 2003 4.162 4.302 4.162 4.302 296,257 +0.14(+3.33%)
May 28, 2003 4.213 4.213 4.101 4.163 275,335 -0.08(-1.86%)
May 27, 2003 4.338 4.351 4.242 4.242 66,950 -0.11(-2.58%)
May 23, 2003 4.361 4.363 4.330 4.354 291,235 -0.01(-0.16%)
May 22, 2003 4.373 4.403 4.360 4.361 95,404 -0.00(-0.11%)
May 21, 2003 4.426 4.457 4.355 4.366 148,128 -0.06(-1.27%)
May 20, 2003 4.457 4.457 4.412 4.422 15,900 -0.06(-1.31%)
May 19, 2003 4.444 4.481 4.444 4.481 71,972 +0.03(+0.56%)
May 16, 2003 4.457 4.469 4.451 4.456 190,809 +0.00(+0.08%)
May 15, 2003 4.457 4.475 4.445 4.452 214,242 +0.01(+0.21%)
May 14, 2003 4.451 4.451 4.437 4.443 143,107 +0.00(+0.00%)
May 13, 2003 4.445 4.457 4.409 4.443 365,718 -0.01(-0.19%)
May 12, 2003 4.464 4.464 4.449 4.451 257,760 -0.01(-0.27%)
May 09, 2003 4.481 4.481 4.420 4.463 293,746 +0.00(+0.03%)
May 08, 2003 4.470 4.470 4.415 4.462 133,901 -0.01(-0.16%)
May 07, 2003 4.541 4.618 4.445 4.469 215,916 -0.07(-1.55%)
May 06, 2003 4.302 4.539 4.278 4.539 897,140 +0.40(+9.54%)
May 05, 2003 4.152 4.152 4.130 4.144 44,354 -0.01(-0.26%)
May 02, 2003 4.063 4.164 4.063 4.155 270,313 +0.05(+1.19%)
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.