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

Rb Global Inc (NY: RBA )

74.28 -1.00 (-1.32%)
Streaming Delayed Price Updated: 10:20 AM 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 (%)
Jun 30, 2003 4.625 4.625 4.562 4.603 131,359 -0.04(-0.80%)
Jun 27, 2003 4.649 4.660 4.640 4.640 7,530 +0.00(+0.05%)
Jun 26, 2003 4.649 4.654 4.590 4.637 56,894 -0.04(-0.89%)
Jun 25, 2003 4.751 4.751 4.679 4.679 45,181 -0.06(-1.26%)
Jun 24, 2003 4.661 4.817 4.661 4.739 217,538 +0.08(+1.80%)
Jun 23, 2003 4.625 4.661 4.625 4.655 53,547 +0.03(+0.65%)
Jun 20, 2003 4.661 4.661 4.578 4.625 108,769 -0.03(-0.74%)
Jun 19, 2003 4.739 4.739 4.660 4.660 98,729 -0.10(-2.04%)
Jun 18, 2003 4.659 4.781 4.656 4.757 263,556 +0.10(+2.13%)
Jun 17, 2003 4.580 4.661 4.580 4.658 158,133 +0.09(+1.88%)
Jun 16, 2003 4.552 4.598 4.552 4.572 48,527 +0.01(+0.21%)
Jun 13, 2003 4.542 4.579 4.524 4.562 41,834 +0.01(+0.18%)
Jun 12, 2003 4.512 4.558 4.512 4.554 153,950 +0.06(+1.33%)
Jun 11, 2003 4.409 4.494 4.409 4.494 133,033 +0.08(+1.90%)
Jun 10, 2003 4.368 4.410 4.350 4.410 82,831 +0.06(+1.37%)
Jun 09, 2003 4.506 4.524 4.350 4.350 103,749 -0.14(-3.19%)
Jun 06, 2003 4.463 4.535 4.463 4.494 52,711 +0.04(+0.97%)
Jun 05, 2003 4.460 4.470 4.446 4.451 117,136 -0.02(-0.48%)
Jun 04, 2003 4.410 4.478 4.403 4.472 232,598 +0.09(+1.96%)
Jun 03, 2003 4.374 4.405 4.364 4.386 137,216 +0.00(+0.00%)
Jun 02, 2003 4.306 4.386 4.297 4.386 1,453,324 +0.08(+1.86%)
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%)
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.