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

Rb Global Inc (NY: RBA )

85.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2003 3.771 3.771 3.741 3.742 105,070 -0.06(-1.46%)
Mar 28, 2003 3.793 3.817 3.793 3.798 4,236 +0.01(+0.19%)
Mar 27, 2003 3.729 3.791 3.729 3.791 99,139 +0.04(+1.17%)
Mar 26, 2003 3.712 3.747 3.706 3.747 159,301 +0.03(+0.92%)
Mar 25, 2003 3.695 3.716 3.695 3.713 8,473 +0.02(+0.51%)
Mar 24, 2003 3.668 3.696 3.668 3.694 160,148 +0.03(+0.74%)
Mar 21, 2003 3.647 3.670 3.647 3.667 32,199 +0.04(+1.21%)
Mar 20, 2003 3.657 3.734 3.623 3.623 98,292 -0.02(-0.62%)
Mar 19, 2003 3.650 3.650 3.644 3.646 21,183 -0.00(-0.03%)
Mar 18, 2003 3.682 3.717 3.647 3.647 111,849 -0.05(-1.37%)
Mar 17, 2003 3.647 3.699 3.647 3.697 199,973 +0.05(+1.49%)
Mar 14, 2003 3.634 3.644 3.634 3.643 120,323 +0.01(+0.26%)
Mar 13, 2003 3.630 3.635 3.630 3.634 88,971 -0.00(-0.06%)
Mar 12, 2003 3.655 3.655 3.623 3.636 128,796 -0.02(-0.61%)
Mar 11, 2003 3.647 3.658 3.647 3.658 17,794 -0.00(-0.03%)
Mar 10, 2003 3.676 3.676 3.658 3.660 8,473 -0.03(-0.93%)
Mar 07, 2003 3.741 3.741 3.688 3.694 44,062 -0.05(-1.42%)
Mar 06, 2003 3.766 3.776 3.735 3.747 107,612 -0.02(-0.63%)
Mar 05, 2003 3.703 3.791 3.703 3.771 89,818 +0.06(+1.65%)
Mar 04, 2003 3.880 3.880 3.706 3.709 114,391 -0.17(-4.50%)
Mar 03, 2003 3.818 3.895 3.818 3.884 96,597 +0.07(+1.79%)
Feb 28, 2003 3.754 3.836 3.754 3.815 122,865 +0.06(+1.51%)
Feb 27, 2003 3.588 3.759 3.588 3.759 40,672 +0.19(+5.46%)
Feb 26, 2003 3.499 3.594 3.472 3.564 1,355,753 +0.07(+2.03%)
Feb 25, 2003 3.487 3.493 3.487 3.493 10,168 -0.01(-0.20%)
Feb 24, 2003 3.523 3.523 3.500 3.500 16,946 -0.03(-0.97%)
Feb 21, 2003 3.536 3.539 3.535 3.535 11,015 +0.00(+0.00%)
Feb 20, 2003 3.540 3.540 3.532 3.535 20,336 -0.01(-0.17%)
Feb 19, 2003 3.537 3.543 3.537 3.540 232,172 +0.00(+0.03%)
Feb 18, 2003 3.609 3.614 3.531 3.539 77,955 -0.09(-2.57%)
Feb 14, 2003 3.646 3.647 3.631 3.633 14,404 -0.01(-0.36%)
Feb 13, 2003 3.636 3.653 3.636 3.646 12,710 +0.00(+0.13%)
Feb 12, 2003 3.650 3.696 3.641 3.641 115,239 -0.01(-0.16%)
Feb 11, 2003 3.640 3.664 3.640 3.647 50,840 +0.02(+0.46%)
Feb 10, 2003 3.637 3.641 3.629 3.630 12,710 +0.00(+0.00%)
Feb 07, 2003 3.646 3.647 3.630 3.630 11,015 +0.00(+0.03%)
Feb 06, 2003 3.658 3.658 3.629 3.629 27,962 -0.03(-0.81%)
Feb 05, 2003 3.646 3.660 3.646 3.658 64,398 +0.01(+0.36%)
Feb 04, 2003 3.653 3.658 3.635 3.646 33,046 -0.01(-0.35%)
Feb 03, 2003 3.689 3.700 3.658 3.658 18,641 -0.02(-0.55%)
Jan 31, 2003 3.687 3.706 3.658 3.679 53,382 +0.00(+0.13%)
Jan 30, 2003 3.666 3.700 3.657 3.674 64,398 +0.01(+0.26%)
Jan 29, 2003 3.671 3.677 3.648 3.664 63,550 -0.01(-0.35%)
Jan 28, 2003 3.712 3.712 3.677 3.677 49,993 -0.03(-0.76%)
Jan 27, 2003 3.717 3.717 3.706 3.706 41,519 -0.02(-0.63%)
Jan 24, 2003 3.729 3.729 3.729 3.729 1,694 +0.01(+0.19%)
Jan 23, 2003 3.754 3.754 3.717 3.722 7,626 -0.04(-1.07%)
Jan 22, 2003 3.765 3.775 3.762 3.762 18,641 -0.01(-0.31%)
Jan 21, 2003 3.836 3.836 3.774 3.774 49,993 -0.07(-1.90%)
Jan 17, 2003 3.853 3.867 3.836 3.847 23,725 -0.01(-0.15%)
Jan 16, 2003 3.845 3.853 3.837 3.853 23,725 +0.01(+0.28%)
Jan 15, 2003 3.847 3.847 3.836 3.843 8,473 -0.02(-0.43%)
Jan 14, 2003 3.859 3.861 3.851 3.859 13,557 -0.02(-0.43%)
Jan 13, 2003 3.930 3.930 3.876 3.876 51,688 -0.04(-1.08%)
Jan 10, 2003 3.933 3.957 3.918 3.918 95,750 -0.01(-0.27%)
Jan 09, 2003 3.913 3.948 3.913 3.929 73,719 +0.03(+0.67%)
Jan 08, 2003 3.903 3.906 3.903 3.903 26,267 +0.00(+0.00%)
Jan 07, 2003 3.885 3.903 3.885 3.903 22,878 +0.02(+0.46%)
Jan 06, 2003 3.892 3.895 3.884 3.885 42,367 -0.01(-0.27%)
Jan 03, 2003 3.895 3.900 3.895 3.896 90,666 +0.02(+0.49%)
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.