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 UNCHANGED
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 (%)
Dec 31, 2003 6.243 6.345 6.243 6.345 60,255 +0.11(+1.69%)
Dec 30, 2003 6.246 6.246 6.246 6.240 6,695 +0.02(+0.29%)
Dec 29, 2003 6.200 6.234 6.193 6.222 25,106 +0.04(+0.66%)
Dec 26, 2003 6.129 6.184 6.129 6.181 92,894 +0.05(+0.84%)
Dec 24, 2003 6.113 6.130 6.113 6.130 25,943 +0.01(+0.10%)
Dec 23, 2003 6.125 6.136 6.116 6.124 33,475 -0.01(-0.10%)
Dec 22, 2003 6.123 6.135 6.123 6.130 63,603 +0.00(+0.06%)
Dec 19, 2003 6.123 6.160 6.123 6.126 45,191 +0.01(+0.20%)
Dec 18, 2003 6.148 6.212 6.114 6.114 187,462 -0.03(-0.54%)
Dec 17, 2003 6.018 6.148 6.018 6.148 126,369 +0.16(+2.69%)
Dec 16, 2003 5.927 5.992 5.927 5.986 76,156 +0.07(+1.11%)
Dec 15, 2003 5.845 5.975 5.845 5.921 121,348 +0.10(+1.77%)
Dec 12, 2003 5.736 5.818 5.736 5.818 61,929 +0.07(+1.29%)
Dec 11, 2003 5.725 5.747 5.724 5.744 1,149,043 +0.03(+0.54%)
Dec 10, 2003 5.742 5.742 5.713 5.713 159,008 -0.03(-0.60%)
Dec 09, 2003 5.734 5.747 5.726 5.747 51,886 +0.03(+0.50%)
Dec 08, 2003 5.737 5.737 5.719 5.719 75,319 +0.00(+0.08%)
Dec 05, 2003 5.721 5.722 5.721 5.714 142,270 -0.02(-0.40%)
Dec 04, 2003 5.759 5.759 5.736 5.737 114,653 -0.02(-0.41%)
Dec 03, 2003 5.700 5.770 5.700 5.761 220,937 +0.10(+1.82%)
Dec 02, 2003 5.684 5.684 5.659 5.658 117,163 -0.03(-0.46%)
Dec 01, 2003 5.700 5.700 5.684 5.684 118,837 +0.01(+0.13%)
Nov 28, 2003 5.687 5.696 5.676 5.677 32,638 -0.01(-0.17%)
Nov 26, 2003 5.699 5.699 5.687 5.687 66,950 -0.02(-0.27%)
Nov 25, 2003 5.700 5.700 5.695 5.702 24,269 -0.02(-0.27%)
Nov 24, 2003 5.688 5.736 5.688 5.718 45,191 +0.05(+0.84%)
Nov 21, 2003 5.652 5.675 5.652 5.670 61,092 +0.01(+0.13%)
Nov 20, 2003 5.597 5.663 5.593 5.663 101,263 +0.05(+0.83%)
Nov 19, 2003 5.652 5.652 5.540 5.616 153,149 -0.02(-0.40%)
Nov 18, 2003 5.654 5.654 5.635 5.639 104,610 -0.04(-0.65%)
Nov 17, 2003 5.670 5.676 5.647 5.676 92,894 -0.06(-1.00%)
Nov 14, 2003 5.736 5.736 5.722 5.733 10,879 -0.01(-0.15%)
Nov 13, 2003 5.747 5.798 5.742 5.742 52,723 -0.02(-0.31%)
Nov 12, 2003 5.724 5.883 5.724 5.759 112,142 +0.07(+1.22%)
Nov 11, 2003 5.694 5.696 5.689 5.690 189,136 +0.00(+0.04%)
Nov 10, 2003 5.598 5.684 5.598 5.688 221,774 +0.08(+1.38%)
Nov 07, 2003 5.500 5.633 5.500 5.610 140,596 +0.13(+2.40%)
Nov 06, 2003 5.373 5.430 5.373 5.479 215,079 +0.11(+1.98%)
Nov 05, 2003 5.485 5.449 5.370 5.372 280,356 -0.05(-0.99%)
Nov 04, 2003 5.485 5.485 5.425 5.426 54,397 -0.07(-1.28%)
Nov 03, 2003 5.568 5.568 5.497 5.497 123,022 +0.10(+1.79%)
Oct 31, 2003 5.353 5.400 5.353 5.400 45,191 +0.02(+0.42%)
Oct 30, 2003 5.357 5.377 5.357 5.377 66,113 +0.00(+0.00%)
Oct 29, 2003 5.376 5.395 5.372 5.377 94,568 +0.00(+0.00%)
Oct 28, 2003 5.353 5.377 5.329 5.377 164,866 -0.02(-0.42%)
Oct 27, 2003 5.425 5.425 5.400 5.400 11,716 -0.05(-0.86%)
Oct 24, 2003 5.446 5.446 5.446 5.446 2,510 +0.00(+0.04%)
Oct 23, 2003 5.535 5.538 5.444 5.444 70,298 -0.10(-1.85%)
Oct 22, 2003 5.577 5.577 5.547 5.547 11,716 -0.04(-0.64%)
Oct 21, 2003 5.505 5.592 5.518 5.583 87,036 +0.08(+1.41%)
Oct 20, 2003 5.290 5.491 5.290 5.505 150,639 +0.22(+4.16%)
Oct 17, 2003 5.276 5.314 5.276 5.285 35,986 -0.00(-0.07%)
Oct 16, 2003 5.287 5.289 5.287 5.289 51,886 -0.06(-1.21%)
Oct 15, 2003 5.419 5.485 5.345 5.353 128,880 -0.05(-0.99%)
Oct 14, 2003 5.258 5.405 5.258 5.407 72,808 +0.16(+2.96%)
Oct 13, 2003 5.250 5.283 5.249 5.252 87,036 +0.00(+0.09%)
Oct 10, 2003 5.255 5.287 5.240 5.247 133,064 +0.03(+0.48%)
Oct 09, 2003 5.198 5.286 5.174 5.222 310,484 +0.09(+1.75%)
Oct 08, 2003 5.054 5.161 5.054 5.132 552,344 +0.19(+3.84%)
Oct 07, 2003 4.872 4.942 4.881 4.942 46,028 +0.07(+1.45%)
Oct 06, 2003 4.924 4.935 4.870 4.872 50,213 -0.03(-0.66%)
Oct 03, 2003 4.929 4.929 4.929 4.904 47,702 -0.03(-0.61%)
Oct 02, 2003 4.947 4.947 4.934 4.934 15,900 +0.03(+0.71%)
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.