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

Rb Global Inc (NY: RBA )

72.68 -0.81 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2005 10.43 10.56 10.38 10.52 139,726 +0.12(+1.13%)
Sep 29, 2005 10.31 10.40 10.25 10.40 162,317 +0.08(+0.81%)
Sep 28, 2005 10.42 10.45 10.30 10.31 106,259 -0.15(-1.44%)
Sep 27, 2005 10.37 10.49 10.37 10.47 137,216 +0.11(+1.02%)
Sep 26, 2005 10.27 10.41 10.25 10.36 178,632 +0.11(+1.12%)
Sep 23, 2005 10.25 10.38 10.24 10.25 236,363 -0.01(-0.14%)
Sep 22, 2005 10.30 10.33 10.25 10.26 215,446 -0.05(-0.49%)
Sep 21, 2005 10.45 10.48 10.27 10.31 173,194 -0.12(-1.19%)
Sep 20, 2005 10.49 10.50 10.42 10.43 71,955 -0.03(-0.27%)
Sep 19, 2005 10.46 10.50 10.35 10.46 209,590 +0.12(+1.20%)
Sep 16, 2005 10.37 10.48 10.33 10.34 145,165 -0.02(-0.23%)
Sep 15, 2005 10.37 10.41 10.36 10.36 102,912 +0.01(+0.11%)
Sep 14, 2005 10.34 10.36 10.33 10.35 163,572 +0.03(+0.25%)
Sep 13, 2005 10.33 10.35 10.32 10.32 298,278 +0.03(+0.30%)
Sep 12, 2005 10.35 10.35 10.27 10.29 164,827 -0.06(-0.55%)
Sep 09, 2005 10.35 10.37 10.34 10.35 383,620 +0.00(+0.02%)
Sep 08, 2005 10.33 10.45 10.26 10.35 456,412 +0.07(+0.68%)
Sep 07, 2005 10.30 10.39 10.21 10.28 140,145 -0.03(-0.28%)
Sep 06, 2005 10.14 10.38 10.14 10.31 123,411 +0.18(+1.75%)
Sep 02, 2005 10.15 10.17 10.10 10.13 49,782 -0.01(-0.14%)
Sep 01, 2005 10.08 10.20 10.08 10.14 106,259 +0.13(+1.26%)
Aug 31, 2005 10.03 10.08 9.968 10.02 131,778 -0.01(-0.12%)
Aug 30, 2005 9.894 10.19 9.894 10.03 181,561 +0.13(+1.35%)
Aug 29, 2005 9.815 9.896 9.810 9.896 139,308 +0.08(+0.85%)
Aug 26, 2005 9.839 9.856 9.753 9.813 137,634 -0.04(-0.36%)
Aug 25, 2005 9.645 9.913 9.645 9.848 238,874 +0.23(+2.36%)
Aug 24, 2005 9.562 9.636 9.562 9.621 80,740 +0.06(+0.68%)
Aug 23, 2005 9.633 9.633 9.516 9.557 47,691 -0.06(-0.67%)
Aug 22, 2005 9.834 9.884 9.562 9.621 117,972 -0.18(-1.83%)
Aug 19, 2005 9.753 9.822 9.741 9.801 101,657 +0.06(+0.66%)
Aug 18, 2005 9.793 9.822 9.695 9.736 88,688 -0.04(-0.42%)
Aug 17, 2005 9.789 9.805 9.743 9.777 118,809 -0.02(-0.24%)
Aug 16, 2005 9.789 9.803 9.777 9.801 99,984 +0.03(+0.29%)
Aug 15, 2005 9.758 9.793 9.743 9.772 105,422 +0.03(+0.27%)
Aug 12, 2005 9.755 9.774 9.743 9.746 107,514 -0.05(-0.46%)
Aug 11, 2005 9.633 9.844 9.633 9.791 471,472 +0.17(+1.81%)
Aug 10, 2005 9.609 9.724 9.509 9.616 181,142 -0.00(-0.05%)
Aug 09, 2005 9.767 9.815 9.552 9.621 177,795 -0.17(-1.73%)
Aug 08, 2005 9.872 10.05 9.791 9.791 209,590 -0.06(-0.58%)
Aug 05, 2005 10.22 10.25 9.848 9.848 182,397 -0.41(-3.98%)
Aug 04, 2005 10.29 10.34 10.22 10.26 425,455 -0.02(-0.19%)
Aug 03, 2005 10.16 10.63 10.16 10.28 1,179,728 +0.95(+10.20%)
Aug 02, 2005 9.284 9.394 9.272 9.325 172,775 +0.09(+0.96%)
Aug 01, 2005 9.241 9.315 9.227 9.236 63,588 -0.03(-0.31%)
Jul 29, 2005 9.299 9.308 9.265 9.265 172,775 -0.01(-0.15%)
Jul 28, 2005 9.287 9.344 9.263 9.279 225,487 -0.01(-0.15%)
Jul 27, 2005 9.311 9.337 9.253 9.294 279,871 -0.00(-0.03%)
Jul 26, 2005 9.227 9.344 9.227 9.296 178,214 +0.05(+0.59%)
Jul 25, 2005 9.430 9.449 9.241 9.241 87,433 -0.17(-1.78%)
Jul 22, 2005 9.418 9.425 9.377 9.409 75,720 -0.03(-0.30%)
Jul 21, 2005 9.442 9.452 9.430 9.437 169,847 +0.01(+0.15%)
Jul 20, 2005 9.442 9.449 9.399 9.423 89,525 +0.00(+0.00%)
Jul 19, 2005 9.420 9.459 9.382 9.423 99,565 +0.03(+0.28%)
Jul 18, 2005 9.681 9.681 9.382 9.397 184,489 -0.28(-2.94%)
Jul 15, 2005 10.00 10.00 9.679 9.681 254,771 -0.32(-3.23%)
Jul 14, 2005 9.633 10.00 9.600 10.00 225,068 +0.39(+4.03%)
Jul 13, 2005 9.633 9.669 9.566 9.617 45,599 +0.03(+0.30%)
Jul 12, 2005 9.526 9.605 9.490 9.588 111,279 +0.06(+0.65%)
Jul 11, 2005 9.358 9.542 9.358 9.526 578,150 +0.18(+1.89%)
Jul 08, 2005 9.562 9.573 9.344 9.349 407,466 -0.22(-2.25%)
Jul 07, 2005 9.573 9.705 9.557 9.564 135,961 -0.01(-0.12%)
Jul 06, 2005 9.562 9.585 9.528 9.576 419,180 +0.01(+0.15%)
Jul 05, 2005 9.464 9.655 9.452 9.562 331,327 +0.16(+1.68%)
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.