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: 4:10 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 (%)
Mar 31, 2003 3.818 3.818 3.788 3.789 103,773 -0.06(-1.46%)
Mar 28, 2003 3.840 3.864 3.840 3.845 4,184 +0.01(+0.19%)
Mar 27, 2003 3.776 3.838 3.776 3.838 97,915 +0.04(+1.17%)
Mar 26, 2003 3.758 3.794 3.752 3.794 157,334 +0.03(+0.92%)
Mar 25, 2003 3.741 3.763 3.741 3.759 8,368 +0.02(+0.51%)
Mar 24, 2003 3.714 3.742 3.714 3.740 158,171 +0.03(+0.74%)
Mar 21, 2003 3.692 3.716 3.692 3.713 31,801 +0.04(+1.21%)
Mar 20, 2003 3.703 3.781 3.668 3.668 97,078 -0.02(-0.61%)
Mar 19, 2003 3.696 3.696 3.690 3.691 20,922 -0.00(-0.03%)
Mar 18, 2003 3.728 3.764 3.692 3.692 110,468 -0.05(-1.37%)
Mar 17, 2003 3.692 3.745 3.692 3.744 197,504 +0.05(+1.49%)
Mar 14, 2003 3.679 3.690 3.679 3.689 118,837 +0.01(+0.26%)
Mar 13, 2003 3.676 3.680 3.676 3.679 87,872 -0.00(-0.06%)
Mar 12, 2003 3.701 3.701 3.668 3.682 127,206 -0.02(-0.61%)
Mar 11, 2003 3.692 3.704 3.692 3.704 17,574 -0.00(-0.03%)
Mar 10, 2003 3.722 3.722 3.704 3.705 8,368 -0.03(-0.93%)
Mar 07, 2003 3.788 3.788 3.734 3.740 43,518 -0.05(-1.42%)
Mar 06, 2003 3.813 3.824 3.782 3.794 106,284 -0.02(-0.63%)
Mar 05, 2003 3.750 3.838 3.750 3.818 88,709 +0.06(+1.65%)
Mar 04, 2003 3.929 3.929 3.752 3.756 112,979 -0.18(-4.50%)
Mar 03, 2003 3.866 3.943 3.866 3.932 95,404 +0.07(+1.79%)
Feb 28, 2003 3.801 3.883 3.801 3.863 121,348 +0.06(+1.51%)
Feb 27, 2003 3.633 3.806 3.633 3.806 40,170 +0.20(+5.46%)
Feb 26, 2003 3.543 3.638 3.515 3.609 1,339,016 +0.07(+2.03%)
Feb 25, 2003 3.531 3.537 3.531 3.537 10,042 -0.01(-0.20%)
Feb 24, 2003 3.567 3.567 3.544 3.544 16,737 -0.03(-0.97%)
Feb 21, 2003 3.580 3.584 3.579 3.579 10,879 +0.00(+0.00%)
Feb 20, 2003 3.585 3.585 3.576 3.579 20,085 -0.01(-0.17%)
Feb 19, 2003 3.581 3.587 3.581 3.585 229,306 +0.00(+0.03%)
Feb 18, 2003 3.654 3.659 3.575 3.584 76,993 -0.09(-2.57%)
Feb 14, 2003 3.691 3.692 3.677 3.678 14,227 -0.01(-0.36%)
Feb 13, 2003 3.682 3.698 3.682 3.691 12,553 +0.00(+0.13%)
Feb 12, 2003 3.696 3.742 3.686 3.686 113,816 -0.01(-0.16%)
Feb 11, 2003 3.685 3.710 3.685 3.692 50,213 +0.02(+0.46%)
Feb 10, 2003 3.683 3.686 3.674 3.676 12,553 +0.00(+0.00%)
Feb 07, 2003 3.691 3.692 3.676 3.676 10,879 +0.00(+0.03%)
Feb 06, 2003 3.704 3.704 3.674 3.674 27,617 -0.03(-0.81%)
Feb 05, 2003 3.691 3.705 3.691 3.704 63,603 +0.01(+0.36%)
Feb 04, 2003 3.698 3.704 3.680 3.691 32,638 -0.01(-0.35%)
Feb 03, 2003 3.735 3.746 3.704 3.704 18,411 -0.02(-0.55%)
Jan 31, 2003 3.733 3.752 3.704 3.725 52,723 +0.00(+0.13%)
Jan 30, 2003 3.711 3.746 3.703 3.720 63,603 +0.01(+0.26%)
Jan 29, 2003 3.717 3.723 3.693 3.710 62,766 -0.01(-0.35%)
Jan 28, 2003 3.758 3.758 3.723 3.723 49,376 -0.03(-0.76%)
Jan 27, 2003 3.764 3.764 3.752 3.752 41,007 -0.02(-0.63%)
Jan 24, 2003 3.776 3.776 3.776 3.776 1,673 +0.01(+0.19%)
Jan 23, 2003 3.801 3.801 3.764 3.769 7,531 -0.04(-1.07%)
Jan 22, 2003 3.812 3.823 3.809 3.809 18,411 -0.01(-0.31%)
Jan 21, 2003 3.883 3.883 3.821 3.821 49,376 -0.07(-1.90%)
Jan 17, 2003 3.901 3.916 3.883 3.895 23,432 -0.01(-0.15%)
Jan 16, 2003 3.893 3.901 3.885 3.901 23,432 +0.01(+0.28%)
Jan 15, 2003 3.895 3.895 3.883 3.891 8,368 -0.02(-0.43%)
Jan 14, 2003 3.907 3.910 3.899 3.907 13,390 -0.02(-0.43%)
Jan 13, 2003 3.979 3.979 3.924 3.924 51,049 -0.04(-1.08%)
Jan 10, 2003 3.983 4.007 3.967 3.967 94,568 -0.01(-0.27%)
Jan 09, 2003 3.962 3.997 3.962 3.978 72,808 +0.03(+0.67%)
Jan 08, 2003 3.952 3.955 3.952 3.952 25,943 +0.00(+0.00%)
Jan 07, 2003 3.934 3.952 3.934 3.952 22,595 +0.02(+0.46%)
Jan 06, 2003 3.941 3.943 3.932 3.934 41,844 -0.01(-0.27%)
Jan 03, 2003 3.943 3.949 3.943 3.944 89,546 +0.02(+0.49%)
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.