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 (%)
Sep 30, 2003 5.007 5.019 4.939 4.953 131,390 -0.07(-1.31%)
Sep 29, 2003 5.019 5.019 5.013 5.019 78,667 +0.03(+0.57%)
Sep 26, 2003 5.031 5.031 4.968 4.990 97,915 -0.03(-0.57%)
Sep 25, 2003 5.090 5.090 5.019 5.019 35,986 -0.08(-1.64%)
Sep 24, 2003 5.127 5.138 5.102 5.102 66,950 -0.04(-0.70%)
Sep 23, 2003 5.138 5.138 5.138 5.138 41,007 +0.00(+0.00%)
Sep 22, 2003 5.150 5.150 5.114 5.138 56,908 +0.00(+0.00%)
Sep 19, 2003 5.132 5.138 5.132 5.138 41,844 +0.00(+0.00%)
Sep 18, 2003 5.114 5.137 5.114 5.138 60,255 +0.00(+0.02%)
Sep 17, 2003 5.151 5.156 5.133 5.137 23,432 -0.02(-0.44%)
Sep 16, 2003 5.186 5.186 5.126 5.160 44,354 -0.08(-1.53%)
Sep 15, 2003 5.258 5.258 5.222 5.240 56,908 -0.02(-0.41%)
Sep 12, 2003 5.204 5.264 5.176 5.261 48,539 +0.07(+1.33%)
Sep 11, 2003 5.186 5.258 5.180 5.192 60,255 +0.02(+0.35%)
Sep 10, 2003 5.180 5.234 5.174 5.174 77,830 -0.02(-0.35%)
Sep 09, 2003 5.186 5.192 5.168 5.192 71,972 +0.01(+0.23%)
Sep 08, 2003 5.162 5.197 5.154 5.180 1,159,922 +0.05(+0.93%)
Sep 05, 2003 5.240 5.240 5.090 5.132 100,426 -0.13(-2.50%)
Sep 04, 2003 5.232 5.281 5.222 5.264 116,327 +0.05(+1.03%)
Sep 03, 2003 5.192 5.244 5.163 5.210 115,490 -0.01(-0.23%)
Sep 02, 2003 5.048 5.222 5.048 5.222 76,993 +0.16(+3.19%)
Aug 29, 2003 5.037 5.066 5.019 5.060 106,284 +0.11(+2.29%)
Aug 28, 2003 4.817 4.947 4.756 4.947 379,945 +0.13(+2.70%)
Aug 27, 2003 4.839 4.839 4.815 4.817 50,213 -0.05(-1.08%)
Aug 26, 2003 4.899 4.912 4.738 4.869 400,867 -0.01(-0.29%)
Aug 25, 2003 5.001 5.001 4.850 4.884 96,241 -0.14(-2.69%)
Aug 22, 2003 5.137 5.137 5.017 5.019 102,099 -0.10(-1.87%)
Aug 21, 2003 5.150 5.150 5.114 5.114 10,042 -0.04(-0.86%)
Aug 20, 2003 5.162 5.192 5.144 5.158 119,674 +0.01(+0.16%)
Aug 19, 2003 5.234 5.276 5.132 5.150 250,228 -0.07(-1.26%)
Aug 18, 2003 5.150 5.246 5.150 5.216 62,766 +0.05(+0.92%)
Aug 15, 2003 5.198 5.198 5.157 5.168 15,900 -0.04(-0.76%)
Aug 14, 2003 5.108 5.217 5.108 5.207 298,767 +0.10(+2.04%)
Aug 13, 2003 5.019 5.109 5.019 5.103 228,469 +0.10(+1.93%)
Aug 12, 2003 4.912 5.007 4.899 5.007 207,547 +0.08(+1.58%)
Aug 11, 2003 4.899 4.953 4.899 4.929 550,670 +0.03(+0.66%)
Aug 08, 2003 4.762 4.915 4.762 4.897 314,668 +0.14(+2.96%)
Aug 07, 2003 4.648 4.756 4.648 4.756 121,348 +0.12(+2.58%)
Aug 06, 2003 4.617 4.636 4.606 4.636 15,063 +0.02(+0.41%)
Aug 05, 2003 4.648 4.648 4.617 4.617 12,553 -0.04(-0.92%)
Aug 04, 2003 4.696 4.696 4.660 4.660 26,780 -0.04(-0.91%)
Aug 01, 2003 4.700 4.704 4.690 4.703 67,787 +0.00(+0.08%)
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%)
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.