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

Rb Global Inc (NY: RBA )

84.74 -1.47 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Apr 30, 2002 3.509 3.538 3.505 3.532 61,877 +0.02(+0.67%)
Apr 29, 2002 3.520 3.522 3.492 3.509 25,428 -0.02(-0.53%)
Apr 26, 2002 3.535 3.538 3.517 3.527 81,372 -0.01(-0.17%)
Apr 25, 2002 3.539 3.539 3.510 3.533 84,763 +0.00(+0.00%)
Apr 24, 2002 3.480 3.539 3.480 3.533 321,252 +0.06(+1.63%)
Apr 23, 2002 3.445 3.477 3.440 3.477 57,639 +0.04(+1.10%)
Apr 22, 2002 3.408 3.439 3.399 3.439 31,362 +0.04(+1.04%)
Apr 19, 2002 3.369 3.404 3.362 3.404 20,343 +0.04(+1.05%)
Apr 18, 2002 3.397 3.409 3.368 3.368 91,544 -0.02(-0.49%)
Apr 17, 2002 3.392 3.411 3.362 3.385 71,201 -0.04(-1.07%)
Apr 16, 2002 3.409 3.439 3.409 3.421 237,337 +0.00(+0.00%)
Apr 15, 2002 3.386 3.421 3.386 3.421 61,877 +0.03(+0.87%)
Apr 12, 2002 3.356 3.392 3.349 3.392 50,010 +0.05(+1.59%)
Apr 11, 2002 3.330 3.354 3.316 3.339 27,124 +0.01(+0.25%)
Apr 10, 2002 3.256 3.339 3.256 3.330 161,050 +0.10(+3.03%)
Apr 09, 2002 3.215 3.269 3.215 3.233 62,724 +0.04(+1.41%)
Apr 08, 2002 3.195 3.209 3.188 3.188 13,562 -0.01(-0.22%)
Apr 05, 2002 3.185 3.203 3.156 3.195 218,689 +0.02(+0.48%)
Apr 04, 2002 3.149 3.179 3.149 3.179 61,877 +0.03(+0.97%)
Apr 03, 2002 3.185 3.189 3.148 3.149 185,631 -0.05(-1.69%)
Apr 02, 2002 3.197 3.209 3.185 3.203 13,562 +0.01(+0.18%)
Apr 01, 2002 3.203 3.215 3.197 3.197 125,449 -0.01(-0.18%)
Mar 29, 2002 3.157 3.203 3.157 3.203 173,764 +0.00(+0.00%)
Mar 28, 2002 3.157 3.203 3.157 3.203 173,764 +0.03(+1.08%)
Mar 27, 2002 3.156 3.169 3.156 3.169 7,628 +0.02(+0.79%)
Mar 26, 2002 3.113 3.156 3.113 3.144 94,087 +0.03(+0.95%)
Mar 25, 2002 3.162 3.183 3.115 3.115 82,220 -0.04(-1.31%)
Mar 22, 2002 3.125 3.156 3.123 3.156 70,353 +0.04(+1.33%)
Mar 21, 2002 3.126 3.126 3.115 3.115 444,159 -0.01(-0.38%)
Mar 20, 2002 3.156 3.156 3.120 3.126 45,772 -0.03(-1.08%)
Mar 19, 2002 3.155 3.168 3.126 3.161 292,433 +0.01(+0.19%)
Mar 18, 2002 3.174 3.174 3.150 3.155 58,486 -0.02(-0.74%)
Mar 15, 2002 3.179 3.183 3.175 3.178 7,628 -0.00(-0.15%)
Mar 14, 2002 3.188 3.188 3.156 3.183 320,405 -0.01(-0.44%)
Mar 13, 2002 3.132 3.197 3.123 3.197 340,748 +0.07(+2.26%)
Mar 12, 2002 3.162 3.185 3.126 3.126 46,619 -0.06(-1.85%)
Mar 11, 2002 3.209 3.244 3.174 3.185 101,715 -0.03(-0.92%)
Mar 08, 2002 3.233 3.233 3.203 3.215 48,315 -0.02(-0.55%)
Mar 07, 2002 3.254 3.256 3.233 3.233 3,390,530 -0.02(-0.72%)
Mar 06, 2002 3.244 3.268 3.233 3.256 115,278 +0.00(+0.00%)
Mar 05, 2002 3.268 3.268 3.256 3.256 19,495 -0.00(-0.04%)
Mar 04, 2002 3.303 3.327 3.185 3.257 5,763,901 -0.05(-1.39%)
Mar 01, 2002 3.303 3.314 3.303 3.303 14,409 -0.00(-0.04%)
Feb 28, 2002 3.303 3.307 3.303 3.304 18,647 +0.01(+0.21%)
Feb 27, 2002 3.294 3.303 3.292 3.297 47,467 +0.01(+0.40%)
Feb 26, 2002 3.212 3.327 3.212 3.284 410,254 +0.08(+2.54%)
Feb 25, 2002 3.185 3.203 3.168 3.203 61,029 +0.02(+0.56%)
Feb 22, 2002 3.126 3.185 3.115 3.185 283,109 +0.04(+1.31%)
Feb 21, 2002 3.162 3.162 3.143 3.144 144,097 -0.02(-0.56%)
Feb 20, 2002 3.155 3.171 3.155 3.162 40,686 -0.00(-0.15%)
Feb 19, 2002 3.125 3.171 3.124 3.166 180,545 +0.04(+1.36%)
Feb 18, 2002 3.126 3.126 3.124 3.124 2,542 +0.00(+0.00%)
Feb 15, 2002 3.126 3.126 3.124 3.124 2,542 -0.00(-0.08%)
Feb 14, 2002 3.096 3.126 3.067 3.126 62,724 +0.03(+1.11%)
Feb 13, 2002 3.104 3.104 3.089 3.092 39,838 -0.01(-0.38%)
Feb 12, 2002 3.083 3.116 3.083 3.104 16,952 +0.02(+0.80%)
Feb 11, 2002 3.111 3.111 3.067 3.079 45,772 -0.04(-1.40%)
Feb 08, 2002 3.105 3.123 3.100 3.123 32,210 +0.01(+0.30%)
Feb 07, 2002 3.123 3.123 3.109 3.113 21,190 -0.01(-0.38%)
Feb 06, 2002 3.126 3.128 3.125 3.125 11,866 -0.01(-0.41%)
Feb 05, 2002 3.159 3.168 3.136 3.138 25,428 -0.01(-0.19%)
Feb 04, 2002 3.158 3.179 3.138 3.144 43,229 -0.01(-0.37%)
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.