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

Rb Global Inc (NY: RBA )

72.69 -0.84 (-1.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 29, 2005 9.299 9.308 9.265 9.265 172,775 -0.01(-0.15%)
Jul 28, 2005 9.287 9.344 9.263 9.279 225,487 -0.01(-0.15%)
Jul 27, 2005 9.311 9.337 9.253 9.294 279,871 -0.00(-0.03%)
Jul 26, 2005 9.227 9.344 9.227 9.296 178,214 +0.05(+0.59%)
Jul 25, 2005 9.430 9.449 9.241 9.241 87,433 -0.17(-1.78%)
Jul 22, 2005 9.418 9.425 9.377 9.409 75,720 -0.03(-0.30%)
Jul 21, 2005 9.442 9.452 9.430 9.437 169,847 +0.01(+0.15%)
Jul 20, 2005 9.442 9.449 9.399 9.423 89,525 +0.00(+0.00%)
Jul 19, 2005 9.420 9.459 9.382 9.423 99,565 +0.03(+0.28%)
Jul 18, 2005 9.681 9.681 9.382 9.397 184,489 -0.28(-2.94%)
Jul 15, 2005 10.00 10.00 9.679 9.681 254,771 -0.32(-3.23%)
Jul 14, 2005 9.633 10.00 9.600 10.00 225,068 +0.39(+4.03%)
Jul 13, 2005 9.633 9.669 9.566 9.617 45,599 +0.03(+0.30%)
Jul 12, 2005 9.526 9.605 9.490 9.588 111,279 +0.06(+0.65%)
Jul 11, 2005 9.358 9.542 9.358 9.526 578,150 +0.18(+1.89%)
Jul 08, 2005 9.562 9.573 9.344 9.349 407,466 -0.22(-2.25%)
Jul 07, 2005 9.573 9.705 9.557 9.564 135,961 -0.01(-0.12%)
Jul 06, 2005 9.562 9.585 9.528 9.576 419,180 +0.01(+0.15%)
Jul 05, 2005 9.464 9.655 9.452 9.562 331,327 +0.16(+1.68%)
Jul 01, 2005 9.217 9.404 9.210 9.404 227,578 +0.19(+2.05%)
Jun 30, 2005 9.134 9.263 9.036 9.215 280,290 +0.08(+0.89%)
Jun 29, 2005 8.832 9.143 8.809 9.134 527,112 +0.29(+3.30%)
Jun 28, 2005 8.546 8.844 8.546 8.842 665,584 +0.26(+3.04%)
Jun 27, 2005 8.653 8.665 8.558 8.581 225,905 -0.06(-0.69%)
Jun 24, 2005 8.701 8.703 8.627 8.641 347,224 +0.01(+0.14%)
Jun 23, 2005 8.689 8.703 8.624 8.629 113,371 -0.06(-0.69%)
Jun 22, 2005 8.725 8.737 8.679 8.689 93,708 -0.04(-0.41%)
Jun 21, 2005 8.761 8.773 8.720 8.725 36,395 -0.04(-0.41%)
Jun 20, 2005 8.756 8.773 8.713 8.761 845,053 +0.01(+0.14%)
Jun 17, 2005 8.789 8.809 8.749 8.749 81,576 -0.03(-0.30%)
Jun 16, 2005 8.832 8.832 8.770 8.775 127,176 -0.06(-0.65%)
Jun 15, 2005 8.789 8.832 8.782 8.832 137,216 +0.05(+0.52%)
Jun 14, 2005 8.840 8.840 8.777 8.787 103,749 -0.05(-0.59%)
Jun 13, 2005 8.849 8.868 8.811 8.840 62,751 +0.01(+0.08%)
Jun 10, 2005 8.842 8.842 8.816 8.832 69,026 -0.01(-0.08%)
Jun 09, 2005 8.809 8.840 8.797 8.840 201,641 +0.04(+0.49%)
Jun 08, 2005 8.828 8.883 8.773 8.797 181,979 -0.03(-0.35%)
Jun 07, 2005 8.821 8.856 8.821 8.828 694,449 +0.01(+0.11%)
Jun 06, 2005 8.935 9.021 8.785 8.818 102,912 -0.12(-1.31%)
Jun 03, 2005 8.821 8.935 8.758 8.935 99,147 +0.12(+1.36%)
Jun 02, 2005 8.761 8.816 8.737 8.816 64,843 +0.07(+0.82%)
Jun 01, 2005 8.880 8.892 8.742 8.744 148,093 -0.15(-1.67%)
May 31, 2005 8.844 8.942 8.773 8.892 245,567 +0.03(+0.30%)
May 27, 2005 8.486 8.907 8.472 8.866 195,366 +0.37(+4.39%)
May 26, 2005 8.486 8.515 8.438 8.493 236,782 -0.01(-0.17%)
May 25, 2005 8.558 8.598 8.462 8.507 225,905 -0.05(-0.64%)
May 24, 2005 8.491 8.562 8.486 8.562 115,462 +0.04(+0.51%)
May 23, 2005 8.268 8.603 8.268 8.519 166,082 +0.27(+3.30%)
May 20, 2005 8.230 8.297 8.204 8.247 58,149 +0.00(+0.03%)
May 19, 2005 8.151 8.247 8.139 8.244 165,245 +0.11(+1.29%)
May 18, 2005 8.151 8.163 8.103 8.139 335,093 +0.00(+0.00%)
May 17, 2005 8.175 8.199 8.134 8.139 193,692 -0.03(-0.41%)
May 16, 2005 8.127 8.187 8.125 8.173 203,314 +0.05(+0.56%)
May 13, 2005 8.199 8.211 8.127 8.127 54,802 -0.05(-0.58%)
May 12, 2005 8.299 8.335 8.125 8.175 207,916 -0.13(-1.58%)
May 11, 2005 8.223 8.307 8.163 8.307 212,100 +0.11(+1.31%)
May 10, 2005 8.175 8.228 8.125 8.199 274,014 +0.02(+0.29%)
May 09, 2005 8.154 8.244 8.132 8.175 256,026 +0.05(+0.56%)
May 06, 2005 8.223 8.232 8.084 8.130 123,829 -0.12(-1.42%)
May 05, 2005 8.268 8.290 8.211 8.247 172,357 -0.01(-0.12%)
May 04, 2005 8.287 8.319 8.199 8.256 551,794 -0.03(-0.35%)
May 03, 2005 8.359 8.359 8.127 8.285 725,407 +0.09(+1.14%)
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.