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 (%)
Feb 28, 2006 11.64 11.82 11.33 11.41 316,685 -0.23(-1.99%)
Feb 27, 2006 11.40 11.68 11.39 11.64 207,498 +0.22(+1.95%)
Feb 24, 2006 11.18 11.44 11.11 11.42 215,028 +0.22(+1.92%)
Feb 23, 2006 11.60 11.74 11.14 11.20 280,290 -0.49(-4.23%)
Feb 22, 2006 11.71 11.72 11.57 11.70 377,764 +0.32(+2.82%)
Feb 21, 2006 11.33 11.45 11.33 11.38 386,967 +0.06(+0.57%)
Feb 17, 2006 11.10 11.32 11.10 11.31 348,061 +0.22(+1.98%)
Feb 16, 2006 10.87 11.12 10.86 11.09 479,003 +0.25(+2.29%)
Feb 15, 2006 10.63 10.92 10.63 10.85 181,561 +0.26(+2.42%)
Feb 14, 2006 10.55 10.62 10.49 10.59 186,162 +0.06(+0.57%)
Feb 13, 2006 10.54 10.59 10.51 10.53 99,565 -0.04(-0.34%)
Feb 10, 2006 10.52 10.57 10.44 10.57 83,668 +0.05(+0.50%)
Feb 09, 2006 10.33 10.68 10.33 10.51 206,243 +0.18(+1.74%)
Feb 08, 2006 10.37 10.41 10.33 10.33 147,675 -0.07(-0.67%)
Feb 07, 2006 10.48 10.49 10.39 10.40 89,107 -0.07(-0.66%)
Feb 06, 2006 10.61 10.61 10.40 10.47 174,030 -0.14(-1.33%)
Feb 03, 2006 10.53 10.61 10.51 10.61 172,775 +0.10(+0.91%)
Feb 02, 2006 10.70 10.75 10.52 10.52 399,936 -0.19(-1.76%)
Feb 01, 2006 10.75 10.75 10.68 10.71 176,959 -0.04(-0.36%)
Jan 31, 2006 10.79 10.79 10.67 10.74 98,310 -0.05(-0.42%)
Jan 30, 2006 10.78 10.82 10.74 10.79 205,406 +0.00(+0.00%)
Jan 27, 2006 10.64 10.81 10.64 10.79 248,077 +0.15(+1.44%)
Jan 26, 2006 10.64 10.69 10.60 10.64 217,956 +0.00(+0.00%)
Jan 25, 2006 10.58 10.64 10.57 10.64 115,462 +0.07(+0.63%)
Jan 24, 2006 10.57 10.58 10.39 10.57 137,634 +0.03(+0.30%)
Jan 23, 2006 10.37 10.54 10.37 10.54 65,679 +0.14(+1.36%)
Jan 20, 2006 10.43 10.61 10.36 10.40 199,968 -0.03(-0.32%)
Jan 19, 2006 10.11 10.52 10.11 10.43 289,493 +0.31(+3.02%)
Jan 18, 2006 10.23 10.23 10.06 10.13 223,395 -0.09(-0.87%)
Jan 17, 2006 10.41 10.41 10.20 10.21 183,234 -0.16(-1.57%)
Jan 13, 2006 10.31 10.39 10.26 10.38 188,672 +0.17(+1.69%)
Jan 12, 2006 10.17 10.20 10.15 10.20 256,026 +0.04(+0.38%)
Jan 11, 2006 10.31 10.31 10.15 10.17 188,672 -0.11(-1.09%)
Jan 10, 2006 10.23 10.35 10.21 10.28 267,321 +0.11(+1.06%)
Jan 09, 2006 10.38 10.39 10.11 10.17 208,334 -0.24(-2.30%)
Jan 06, 2006 10.31 10.51 10.31 10.41 212,936 +0.14(+1.35%)
Jan 05, 2006 10.28 10.32 10.19 10.27 243,057 -0.04(-0.35%)
Jan 04, 2006 10.28 10.38 10.18 10.31 313,339 +0.00(+0.05%)
Jan 03, 2006 10.16 10.37 10.16 10.30 449,300 +0.20(+2.01%)
Dec 30, 2005 10.22 10.22 10.10 10.10 90,780 -0.15(-1.45%)
Dec 29, 2005 10.25 10.28 10.13 10.25 117,972 +0.00(+0.02%)
Dec 28, 2005 10.12 10.29 10.11 10.25 148,511 +0.13(+1.28%)
Dec 27, 2005 10.14 10.17 10.05 10.12 147,256 -0.02(-0.19%)
Dec 23, 2005 10.06 10.16 10.06 10.14 96,637 +0.09(+0.88%)
Dec 22, 2005 9.980 10.06 9.980 10.05 282,381 +0.01(+0.07%)
Dec 21, 2005 9.884 10.12 9.884 10.04 404,956 +0.18(+1.79%)
Dec 20, 2005 9.712 9.872 9.700 9.863 396,589 +0.15(+1.58%)
Dec 19, 2005 9.726 9.758 9.683 9.710 163,990 -0.01(-0.15%)
Dec 16, 2005 9.681 9.741 9.669 9.724 363,958 +0.05(+0.49%)
Dec 15, 2005 9.726 9.753 9.657 9.676 606,179 -0.05(-0.49%)
Dec 14, 2005 9.660 9.777 9.650 9.724 459,340 +0.07(+0.69%)
Dec 13, 2005 9.514 9.671 9.478 9.657 384,457 +0.12(+1.30%)
Dec 12, 2005 9.409 9.545 9.409 9.533 226,323 +0.13(+1.35%)
Dec 09, 2005 9.406 9.430 9.351 9.406 178,214 +0.00(+0.00%)
Dec 08, 2005 9.342 9.406 9.306 9.406 147,675 +0.06(+0.69%)
Dec 07, 2005 9.382 9.454 9.330 9.342 147,675 -0.10(-1.04%)
Dec 06, 2005 9.511 9.511 9.437 9.440 118,391 -0.02(-0.18%)
Dec 05, 2005 9.442 9.514 9.420 9.456 189,091 +0.06(+0.66%)
Dec 02, 2005 9.354 9.418 9.296 9.394 194,529 +0.04(+0.43%)
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.