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

Rb Global Inc (NY: RBA )

80.28 -0.41 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2003 5.287 5.333 5.287 5.333 45,756 +0.02(+0.42%)
Oct 30, 2003 5.291 5.311 5.291 5.311 66,940 +0.00(+0.00%)
Oct 29, 2003 5.310 5.328 5.306 5.311 95,750 +0.00(+0.00%)
Oct 28, 2003 5.287 5.311 5.263 5.311 166,927 -0.02(-0.42%)
Oct 27, 2003 5.358 5.358 5.333 5.333 11,862 -0.05(-0.86%)
Oct 24, 2003 5.379 5.379 5.379 5.379 2,542 +0.00(+0.04%)
Oct 23, 2003 5.466 5.470 5.377 5.377 71,177 -0.10(-1.85%)
Oct 22, 2003 5.508 5.508 5.478 5.478 11,862 -0.04(-0.64%)
Oct 21, 2003 5.437 5.523 5.450 5.514 88,124 +0.08(+1.41%)
Oct 20, 2003 5.225 5.423 5.225 5.437 152,522 +0.22(+4.16%)
Oct 17, 2003 5.210 5.248 5.210 5.220 36,435 -0.00(-0.07%)
Oct 16, 2003 5.222 5.223 5.222 5.223 52,535 -0.06(-1.21%)
Oct 15, 2003 5.352 5.417 5.279 5.287 130,491 -0.05(-0.99%)
Oct 14, 2003 5.193 5.338 5.193 5.340 73,719 +0.15(+2.96%)
Oct 13, 2003 5.186 5.217 5.184 5.187 88,124 +0.00(+0.09%)
Oct 10, 2003 5.190 5.222 5.175 5.182 134,728 +0.02(+0.48%)
Oct 09, 2003 5.134 5.221 5.110 5.157 314,365 +0.09(+1.75%)
Oct 08, 2003 4.992 5.097 4.992 5.069 559,248 +0.19(+3.84%)
Oct 07, 2003 4.811 4.881 4.821 4.881 46,604 +0.07(+1.45%)
Oct 06, 2003 4.863 4.874 4.810 4.811 50,840 -0.03(-0.66%)
Oct 03, 2003 4.868 4.868 4.868 4.843 48,298 -0.03(-0.61%)
Oct 02, 2003 4.886 4.886 4.873 4.873 16,099 +0.03(+0.71%)
Oct 01, 2003 4.886 4.886 4.833 4.839 73,719 -0.05(-1.09%)
Sep 30, 2003 4.945 4.957 4.878 4.892 133,033 -0.06(-1.31%)
Sep 29, 2003 4.957 4.957 4.951 4.957 79,650 +0.03(+0.57%)
Sep 26, 2003 4.968 4.968 4.907 4.928 99,139 -0.03(-0.57%)
Sep 25, 2003 5.027 5.027 4.957 4.957 36,435 -0.08(-1.64%)
Sep 24, 2003 5.064 5.075 5.039 5.039 67,787 -0.04(-0.70%)
Sep 23, 2003 5.075 5.075 5.075 5.075 41,519 +0.00(+0.00%)
Sep 22, 2003 5.086 5.086 5.051 5.075 57,619 +0.00(+0.00%)
Sep 19, 2003 5.069 5.075 5.069 5.075 42,367 +0.00(+0.00%)
Sep 18, 2003 5.051 5.073 5.051 5.075 61,008 +0.00(+0.02%)
Sep 17, 2003 5.088 5.092 5.070 5.073 23,725 -0.02(-0.44%)
Sep 16, 2003 5.122 5.122 5.063 5.096 44,909 -0.08(-1.53%)
Sep 15, 2003 5.193 5.193 5.157 5.175 57,619 -0.02(-0.41%)
Sep 12, 2003 5.140 5.199 5.112 5.196 49,146 +0.07(+1.33%)
Sep 11, 2003 5.122 5.193 5.116 5.128 61,008 +0.02(+0.35%)
Sep 10, 2003 5.116 5.169 5.110 5.110 78,803 -0.02(-0.35%)
Sep 09, 2003 5.122 5.128 5.104 5.128 72,871 +0.01(+0.23%)
Sep 08, 2003 5.098 5.133 5.090 5.116 1,174,421 +0.05(+0.93%)
Sep 05, 2003 5.175 5.175 5.027 5.069 101,681 -0.13(-2.50%)
Sep 04, 2003 5.168 5.216 5.157 5.199 117,781 +0.05(+1.03%)
Sep 03, 2003 5.128 5.180 5.099 5.145 116,933 -0.01(-0.23%)
Sep 02, 2003 4.986 5.157 4.986 5.157 77,955 +0.16(+3.19%)
Aug 29, 2003 4.974 5.004 4.957 4.998 107,612 +0.11(+2.29%)
Aug 28, 2003 4.757 4.886 4.697 4.886 384,695 +0.13(+2.70%)
Aug 27, 2003 4.780 4.780 4.756 4.757 50,840 -0.05(-1.08%)
Aug 26, 2003 4.839 4.852 4.679 4.809 405,878 -0.01(-0.29%)
Aug 25, 2003 4.939 4.939 4.790 4.823 97,444 -0.13(-2.69%)
Aug 22, 2003 5.073 5.073 4.955 4.957 103,376 -0.09(-1.87%)
Aug 21, 2003 5.086 5.086 5.051 5.051 10,168 -0.04(-0.86%)
Aug 20, 2003 5.098 5.128 5.081 5.095 121,170 +0.01(+0.16%)
Aug 19, 2003 5.169 5.210 5.069 5.086 253,356 -0.06(-1.26%)
Aug 18, 2003 5.086 5.181 5.086 5.151 63,550 +0.05(+0.92%)
Aug 15, 2003 5.134 5.134 5.094 5.104 16,099 -0.04(-0.76%)
Aug 14, 2003 5.045 5.153 5.045 5.143 302,502 +0.10(+2.04%)
Aug 13, 2003 4.957 5.046 4.957 5.040 231,325 +0.10(+1.93%)
Aug 12, 2003 4.852 4.945 4.839 4.945 210,141 +0.08(+1.58%)
Aug 11, 2003 4.839 4.892 4.839 4.868 557,553 +0.03(+0.66%)
Aug 08, 2003 4.703 4.854 4.703 4.836 318,602 +0.14(+2.96%)
Aug 07, 2003 4.591 4.697 4.591 4.697 122,865 +0.12(+2.58%)
Aug 06, 2003 4.560 4.579 4.550 4.579 15,252 +0.02(+0.41%)
Aug 05, 2003 4.591 4.591 4.560 4.560 12,710 -0.04(-0.92%)
Aug 04, 2003 4.638 4.638 4.603 4.603 27,115 -0.04(-0.91%)
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.