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 (%)
May 30, 2003 4.302 4.305 4.281 4.305 130,554 +0.00(+0.08%)
May 29, 2003 4.162 4.302 4.162 4.302 296,257 +0.14(+3.33%)
May 28, 2003 4.213 4.213 4.101 4.163 275,335 -0.08(-1.86%)
May 27, 2003 4.338 4.351 4.242 4.242 66,950 -0.11(-2.58%)
May 23, 2003 4.361 4.363 4.330 4.354 291,235 -0.01(-0.16%)
May 22, 2003 4.373 4.403 4.360 4.361 95,404 -0.00(-0.11%)
May 21, 2003 4.426 4.457 4.355 4.366 148,128 -0.06(-1.27%)
May 20, 2003 4.457 4.457 4.412 4.422 15,900 -0.06(-1.31%)
May 19, 2003 4.444 4.481 4.444 4.481 71,972 +0.03(+0.56%)
May 16, 2003 4.457 4.469 4.451 4.456 190,809 +0.00(+0.08%)
May 15, 2003 4.457 4.475 4.445 4.452 214,242 +0.01(+0.21%)
May 14, 2003 4.451 4.451 4.437 4.443 143,107 +0.00(+0.00%)
May 13, 2003 4.445 4.457 4.409 4.443 365,718 -0.01(-0.19%)
May 12, 2003 4.464 4.464 4.449 4.451 257,760 -0.01(-0.27%)
May 09, 2003 4.481 4.481 4.420 4.463 293,746 +0.00(+0.03%)
May 08, 2003 4.470 4.470 4.415 4.462 133,901 -0.01(-0.16%)
May 07, 2003 4.541 4.618 4.445 4.469 215,916 -0.07(-1.55%)
May 06, 2003 4.302 4.539 4.278 4.539 897,140 +0.40(+9.54%)
May 05, 2003 4.152 4.152 4.130 4.144 44,354 -0.01(-0.26%)
May 02, 2003 4.063 4.164 4.063 4.155 270,313 +0.05(+1.19%)
May 01, 2003 3.997 4.106 3.997 4.106 173,235 +0.12(+3.03%)
Apr 30, 2003 3.943 3.985 3.919 3.985 121,348 -0.02(-0.39%)
Apr 29, 2003 4.009 4.016 3.997 4.001 37,659 -0.01(-0.21%)
Apr 28, 2003 3.973 4.057 3.973 4.009 82,851 +0.04(+0.93%)
Apr 25, 2003 3.969 3.973 3.968 3.972 15,900 -0.00(-0.03%)
Apr 24, 2003 3.977 3.977 3.947 3.973 69,461 +0.00(+0.12%)
Apr 23, 2003 3.953 3.974 3.953 3.968 18,411 +0.03(+0.73%)
Apr 22, 2003 3.907 3.985 3.907 3.940 112,142 +0.03(+0.67%)
Apr 21, 2003 3.870 3.925 3.848 3.913 118,837 +0.05(+1.42%)
Apr 17, 2003 3.923 3.923 3.824 3.858 228,469 -0.06(-1.49%)
Apr 16, 2003 3.907 3.928 3.889 3.917 78,667 +0.02(+0.40%)
Apr 15, 2003 3.866 3.901 3.848 3.901 112,142 +0.04(+0.93%)
Apr 14, 2003 3.866 3.866 3.808 3.866 364,044 -0.01(-0.15%)
Apr 11, 2003 3.812 3.877 3.812 3.872 111,305 +0.06(+1.63%)
Apr 10, 2003 3.795 3.809 3.795 3.809 10,879 +0.02(+0.54%)
Apr 09, 2003 3.911 3.911 3.704 3.789 840,232 -0.12(-3.15%)
Apr 08, 2003 3.895 3.912 3.895 3.912 429,322 +0.03(+0.68%)
Apr 07, 2003 3.887 3.907 3.881 3.886 123,022 +0.00(+0.03%)
Apr 04, 2003 3.891 3.897 3.874 3.885 586,656 -0.01(-0.18%)
Apr 03, 2003 3.907 3.925 3.892 3.892 365,718 -0.02(-0.40%)
Apr 02, 2003 3.860 3.907 3.860 3.907 26,780 +0.07(+1.71%)
Apr 01, 2003 3.811 3.842 3.811 3.842 35,986 +0.05(+1.39%)
Mar 31, 2003 3.818 3.818 3.788 3.789 103,773 -0.06(-1.46%)
Mar 28, 2003 3.840 3.864 3.840 3.845 4,184 +0.01(+0.19%)
Mar 27, 2003 3.776 3.838 3.776 3.838 97,915 +0.04(+1.17%)
Mar 26, 2003 3.758 3.794 3.752 3.794 157,334 +0.03(+0.92%)
Mar 25, 2003 3.741 3.763 3.741 3.759 8,368 +0.02(+0.51%)
Mar 24, 2003 3.714 3.742 3.714 3.740 158,171 +0.03(+0.74%)
Mar 21, 2003 3.692 3.716 3.692 3.713 31,801 +0.04(+1.21%)
Mar 20, 2003 3.703 3.781 3.668 3.668 97,078 -0.02(-0.61%)
Mar 19, 2003 3.696 3.696 3.690 3.691 20,922 -0.00(-0.03%)
Mar 18, 2003 3.728 3.764 3.692 3.692 110,468 -0.05(-1.37%)
Mar 17, 2003 3.692 3.745 3.692 3.744 197,504 +0.05(+1.49%)
Mar 14, 2003 3.679 3.690 3.679 3.689 118,837 +0.01(+0.26%)
Mar 13, 2003 3.676 3.680 3.676 3.679 87,872 -0.00(-0.06%)
Mar 12, 2003 3.701 3.701 3.668 3.682 127,206 -0.02(-0.61%)
Mar 11, 2003 3.692 3.704 3.692 3.704 17,574 -0.00(-0.03%)
Mar 10, 2003 3.722 3.722 3.704 3.705 8,368 -0.03(-0.93%)
Mar 07, 2003 3.788 3.788 3.734 3.740 43,518 -0.05(-1.42%)
Mar 06, 2003 3.813 3.824 3.782 3.794 106,284 -0.02(-0.63%)
Mar 05, 2003 3.750 3.838 3.750 3.818 88,709 +0.06(+1.65%)
Mar 04, 2003 3.929 3.929 3.752 3.756 112,979 -0.18(-4.50%)
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.