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

Rb Global Inc (NY: RBA )

84.41 -0.90 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 27, 2004 6.463 6.480 6.367 6.372 371,263 -0.08(-1.23%)
Feb 26, 2004 6.371 6.511 6.371 6.451 514,512 +0.18(+2.94%)
Feb 25, 2004 6.287 6.309 6.267 6.267 315,319 -0.03(-0.41%)
Feb 24, 2004 6.227 6.318 6.223 6.293 438,226 +0.07(+1.12%)
Feb 23, 2004 6.208 6.235 6.208 6.223 105,954 +0.01(+0.09%)
Feb 20, 2004 6.217 6.231 6.188 6.217 158,507 -0.01(-0.19%)
Feb 19, 2004 6.239 6.253 6.223 6.229 305,147 +0.00(+0.02%)
Feb 18, 2004 6.253 6.253 6.217 6.228 256,832 -0.02(-0.40%)
Feb 17, 2004 6.247 6.253 6.241 6.253 285,652 +0.02(+0.28%)
Feb 13, 2004 6.253 6.253 6.229 6.235 166,135 -0.01(-0.13%)
Feb 12, 2004 6.253 6.259 6.241 6.243 274,632 -0.01(-0.15%)
Feb 11, 2004 6.300 6.300 6.252 6.253 352,615 -0.03(-0.54%)
Feb 10, 2004 6.279 6.300 6.279 6.287 606,057 +0.01(+0.13%)
Feb 09, 2004 6.282 6.312 6.262 6.279 275,480 +0.05(+0.87%)
Feb 06, 2004 6.187 6.253 6.178 6.224 159,354 +0.05(+0.78%)
Feb 05, 2004 6.176 6.176 6.135 6.176 272,090 +0.00(+0.00%)
Feb 04, 2004 6.336 6.336 6.176 6.176 144,945 -0.18(-2.86%)
Feb 03, 2004 6.441 6.441 6.354 6.358 489,931 -0.10(-1.48%)
Feb 02, 2004 6.270 6.549 6.263 6.453 952,738 +0.19(+3.11%)
Jan 30, 2004 6.223 6.276 6.206 6.259 309,385 +0.04(+0.72%)
Jan 29, 2004 6.123 6.214 6.115 6.214 549,265 +0.10(+1.68%)
Jan 28, 2004 6.164 6.168 6.105 6.111 751,850 -0.07(-1.16%)
Jan 27, 2004 6.117 6.282 6.117 6.183 3,501,569 +0.08(+1.29%)
Jan 26, 2004 6.017 6.108 6.017 6.104 101,715 +0.10(+1.63%)
Jan 23, 2004 5.957 6.011 5.928 6.006 603,514 +0.05(+0.91%)
Jan 22, 2004 5.975 5.975 5.942 5.952 72,896 -0.02(-0.39%)
Jan 21, 2004 5.987 6.027 5.975 5.975 77,134 +0.02(+0.30%)
Jan 20, 2004 5.953 5.970 5.938 5.958 220,384 +0.00(+0.08%)
Jan 16, 2004 5.999 6.058 5.952 5.953 150,030 -0.01(-0.16%)
Jan 15, 2004 5.981 5.981 5.958 5.962 90,696 -0.00(-0.02%)
Jan 14, 2004 5.961 5.987 5.955 5.964 204,279 +0.01(+0.24%)
Jan 13, 2004 5.940 5.952 5.922 5.950 137,316 +0.02(+0.36%)
Jan 12, 2004 5.911 5.940 5.900 5.928 209,365 +0.02(+0.30%)
Jan 09, 2004 5.987 5.987 5.911 5.911 401,777 -0.09(-1.49%)
Jan 08, 2004 6.045 6.045 6.000 6.000 53,400 -0.04(-0.74%)
Jan 07, 2004 6.158 6.158 6.038 6.045 85,610 -0.10(-1.65%)
Jan 06, 2004 6.191 6.191 6.147 6.147 15,257 -0.03(-0.53%)
Jan 05, 2004 6.217 6.221 6.172 6.180 90,696 -0.04(-0.61%)
Jan 02, 2004 6.253 6.253 6.211 6.217 26,276 -0.05(-0.75%)
Dec 31, 2003 6.164 6.265 6.164 6.265 61,029 +0.10(+1.69%)
Dec 30, 2003 6.167 6.167 6.167 6.161 6,781 +0.02(+0.29%)
Dec 29, 2003 6.122 6.155 6.115 6.143 25,428 +0.04(+0.66%)
Dec 26, 2003 6.051 6.105 6.051 6.103 94,087 +0.05(+0.84%)
Dec 24, 2003 6.036 6.052 6.036 6.052 26,276 +0.01(+0.10%)
Dec 23, 2003 6.047 6.058 6.038 6.046 33,905 -0.01(-0.10%)
Dec 22, 2003 6.045 6.057 6.045 6.052 64,420 +0.00(+0.06%)
Dec 19, 2003 6.045 6.082 6.045 6.049 45,772 +0.01(+0.20%)
Dec 18, 2003 6.070 6.134 6.037 6.037 189,869 -0.03(-0.54%)
Dec 17, 2003 5.941 6.070 5.941 6.070 127,992 +0.16(+2.69%)
Dec 16, 2003 5.852 5.916 5.852 5.911 77,134 +0.06(+1.11%)
Dec 15, 2003 5.771 5.899 5.771 5.846 122,906 +0.10(+1.77%)
Dec 12, 2003 5.663 5.744 5.663 5.744 62,724 +0.07(+1.29%)
Dec 11, 2003 5.652 5.675 5.651 5.671 1,163,799 +0.03(+0.54%)
Dec 10, 2003 5.669 5.669 5.640 5.640 161,050 -0.03(-0.60%)
Dec 09, 2003 5.662 5.675 5.653 5.675 52,553 +0.03(+0.50%)
Dec 08, 2003 5.664 5.664 5.646 5.646 76,286 +0.00(+0.08%)
Dec 05, 2003 5.649 5.650 5.649 5.642 144,097 -0.02(-0.40%)
Dec 04, 2003 5.686 5.686 5.663 5.664 116,125 -0.02(-0.41%)
Dec 03, 2003 5.627 5.697 5.627 5.688 223,774 +0.10(+1.82%)
Dec 02, 2003 5.612 5.612 5.587 5.586 118,668 -0.03(-0.46%)
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.