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

Rb Global Inc (NY: RBA )

72.68 -0.81 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
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%)
Oct 01, 2003 4.947 4.947 4.893 4.899 72,808 -0.05(-1.09%)
Sep 30, 2003 5.007 5.019 4.939 4.953 131,390 -0.07(-1.31%)
Sep 29, 2003 5.019 5.019 5.013 5.019 78,667 +0.03(+0.57%)
Sep 26, 2003 5.031 5.031 4.968 4.990 97,915 -0.03(-0.57%)
Sep 25, 2003 5.090 5.090 5.019 5.019 35,986 -0.08(-1.64%)
Sep 24, 2003 5.127 5.138 5.102 5.102 66,950 -0.04(-0.70%)
Sep 23, 2003 5.138 5.138 5.138 5.138 41,007 +0.00(+0.00%)
Sep 22, 2003 5.150 5.150 5.114 5.138 56,908 +0.00(+0.00%)
Sep 19, 2003 5.132 5.138 5.132 5.138 41,844 +0.00(+0.00%)
Sep 18, 2003 5.114 5.137 5.114 5.138 60,255 +0.00(+0.02%)
Sep 17, 2003 5.151 5.156 5.133 5.137 23,432 -0.02(-0.44%)
Sep 16, 2003 5.186 5.186 5.126 5.160 44,354 -0.08(-1.53%)
Sep 15, 2003 5.258 5.258 5.222 5.240 56,908 -0.02(-0.41%)
Sep 12, 2003 5.204 5.264 5.176 5.261 48,539 +0.07(+1.33%)
Sep 11, 2003 5.186 5.258 5.180 5.192 60,255 +0.02(+0.35%)
Sep 10, 2003 5.180 5.234 5.174 5.174 77,830 -0.02(-0.35%)
Sep 09, 2003 5.186 5.192 5.168 5.192 71,972 +0.01(+0.23%)
Sep 08, 2003 5.162 5.197 5.154 5.180 1,159,922 +0.05(+0.93%)
Sep 05, 2003 5.240 5.240 5.090 5.132 100,426 -0.13(-2.50%)
Sep 04, 2003 5.232 5.281 5.222 5.264 116,327 +0.05(+1.03%)
Sep 03, 2003 5.192 5.244 5.163 5.210 115,490 -0.01(-0.23%)
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.