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 (%)
Jul 30, 2004 6.996 7.027 6.928 6.979 38,567 +0.01(+0.10%)
Jul 29, 2004 6.831 7.022 6.779 6.972 96,630 +0.17(+2.46%)
Jul 28, 2004 6.852 6.852 6.725 6.805 151,726 -0.04(-0.55%)
Jul 27, 2004 6.843 6.894 6.769 6.843 75,863 -0.02(-0.28%)
Jul 26, 2004 6.902 6.928 6.821 6.861 147,064 +0.01(+0.21%)
Jul 23, 2004 6.845 6.890 6.836 6.847 25,005 +0.00(+0.00%)
Jul 22, 2004 7.027 7.027 6.845 6.847 95,358 -0.16(-2.22%)
Jul 21, 2004 7.003 7.067 6.991 7.003 118,244 +0.02(+0.27%)
Jul 20, 2004 6.925 7.067 6.878 6.984 86,882 +0.04(+0.51%)
Jul 19, 2004 7.008 7.015 6.925 6.949 45,348 -0.03(-0.37%)
Jul 16, 2004 6.972 7.005 6.961 6.975 33,481 +0.00(+0.07%)
Jul 15, 2004 7.057 7.057 6.961 6.970 141,978 -0.11(-1.53%)
Jul 14, 2004 7.046 7.138 6.984 7.079 39,838 +0.02(+0.30%)
Jul 13, 2004 7.043 7.130 7.027 7.057 58,062 +0.01(+0.13%)
Jul 12, 2004 7.064 7.064 7.043 7.048 113,582 +0.00(+0.03%)
Jul 09, 2004 7.079 7.079 6.977 7.046 66,962 -0.04(-0.50%)
Jul 08, 2004 7.081 7.114 7.043 7.081 157,659 +0.02(+0.33%)
Jul 07, 2004 7.076 7.161 7.055 7.057 305,571 +0.02(+0.34%)
Jul 06, 2004 6.878 7.083 6.878 7.034 214,874 +0.18(+2.65%)
Jul 02, 2004 6.890 6.890 6.819 6.852 83,915 -0.01(-0.21%)
Jul 01, 2004 6.892 6.902 6.857 6.866 185,631 -0.00(-0.03%)
Jun 30, 2004 6.843 6.878 6.819 6.869 221,655 +0.08(+1.25%)
Jun 29, 2004 6.687 6.819 6.677 6.784 359,819 +0.16(+2.35%)
Jun 28, 2004 6.489 6.677 6.489 6.628 114,006 +0.16(+2.41%)
Jun 25, 2004 6.373 6.477 6.371 6.472 105,106 +0.10(+1.55%)
Jun 24, 2004 6.305 6.456 6.300 6.373 155,964 +0.05(+0.86%)
Jun 23, 2004 6.276 6.324 6.276 6.319 137,740 +0.04(+0.64%)
Jun 22, 2004 6.295 6.295 6.262 6.279 34,752 -0.00(-0.04%)
Jun 21, 2004 6.276 6.314 6.253 6.281 141,554 +0.00(+0.08%)
Jun 18, 2004 6.314 6.342 6.246 6.276 420,001 -0.06(-0.97%)
Jun 17, 2004 6.347 6.368 6.290 6.338 135,197 -0.02(-0.33%)
Jun 16, 2004 6.229 6.359 6.229 6.359 175,036 +0.12(+1.93%)
Jun 15, 2004 6.170 6.239 6.170 6.239 52,129 +0.10(+1.58%)
Jun 14, 2004 6.158 6.194 6.125 6.142 104,258 -0.03(-0.46%)
Jun 10, 2004 6.163 6.194 6.121 6.170 44,500 +0.03(+0.50%)
Jun 09, 2004 6.250 6.250 6.135 6.139 39,838 -0.11(-1.74%)
Jun 08, 2004 6.276 6.357 6.182 6.248 108,496 -0.00(-0.08%)
Jun 07, 2004 6.220 6.302 6.217 6.253 69,505 +0.06(+0.91%)
Jun 04, 2004 6.147 6.265 6.147 6.196 57,215 +0.03(+0.42%)
Jun 03, 2004 6.201 6.253 6.116 6.170 113,158 -0.05(-0.76%)
Jun 02, 2004 6.253 6.300 6.198 6.217 133,502 -0.05(-0.83%)
Jun 01, 2004 6.347 6.354 6.267 6.269 361,515 -0.13(-1.99%)
May 28, 2004 6.446 6.522 6.394 6.397 85,610 -0.07(-1.13%)
May 27, 2004 6.418 6.470 6.371 6.470 88,153 +0.04(+0.62%)
May 26, 2004 6.406 6.489 6.361 6.430 333,967 +0.02(+0.37%)
May 25, 2004 6.349 6.406 6.248 6.406 150,454 +0.06(+0.89%)
May 24, 2004 6.312 6.373 6.312 6.349 77,558 +0.03(+0.41%)
May 21, 2004 6.253 6.437 6.229 6.324 155,540 +0.04(+0.64%)
May 20, 2004 6.319 6.335 6.243 6.283 160,202 -0.01(-0.19%)
May 19, 2004 6.411 6.430 6.295 6.295 145,792 -0.10(-1.62%)
May 18, 2004 6.430 6.453 6.352 6.399 149,183 +0.01(+0.15%)
May 17, 2004 6.618 6.621 6.276 6.390 341,172 -0.21(-3.25%)
May 14, 2004 6.687 6.699 6.602 6.604 64,843 -0.09(-1.41%)
May 13, 2004 6.512 6.699 6.512 6.699 219,536 +0.14(+2.16%)
May 12, 2004 6.708 6.708 6.505 6.557 122,906 -0.17(-2.59%)
May 11, 2004 6.642 6.748 6.642 6.732 191,988 +0.13(+1.93%)
May 10, 2004 6.784 6.784 6.559 6.604 188,598 -0.19(-2.81%)
May 07, 2004 6.991 7.003 6.725 6.795 219,960 -0.27(-3.84%)
May 05, 2004 7.161 7.185 7.067 7.067 415,339 +0.02(+0.33%)
May 04, 2004 6.910 7.043 6.902 7.043 134,773 +0.13(+1.93%)
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.