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 (%)
Sep 30, 2005 10.43 10.56 10.38 10.51 139,759 +0.12(+1.13%)
Sep 29, 2005 10.31 10.40 10.25 10.40 162,355 +0.08(+0.81%)
Sep 28, 2005 10.42 10.44 10.30 10.31 106,284 -0.15(-1.44%)
Sep 27, 2005 10.37 10.49 10.37 10.46 137,249 +0.11(+1.01%)
Sep 26, 2005 10.26 10.41 10.25 10.36 178,674 +0.11(+1.12%)
Sep 23, 2005 10.24 10.37 10.24 10.24 236,420 -0.01(-0.14%)
Sep 22, 2005 10.30 10.32 10.25 10.26 215,497 -0.05(-0.49%)
Sep 21, 2005 10.44 10.47 10.27 10.31 173,235 -0.12(-1.19%)
Sep 20, 2005 10.48 10.50 10.42 10.43 71,972 -0.03(-0.27%)
Sep 19, 2005 10.46 10.50 10.34 10.46 209,639 +0.12(+1.20%)
Sep 16, 2005 10.36 10.47 10.33 10.34 145,199 -0.02(-0.23%)
Sep 15, 2005 10.37 10.41 10.36 10.36 102,936 +0.01(+0.11%)
Sep 14, 2005 10.34 10.36 10.32 10.35 163,611 +0.03(+0.25%)
Sep 13, 2005 10.32 10.35 10.31 10.32 298,349 +0.03(+0.30%)
Sep 12, 2005 10.34 10.34 10.27 10.29 164,866 -0.06(-0.55%)
Sep 09, 2005 10.35 10.37 10.34 10.35 383,711 +0.00(+0.02%)
Sep 08, 2005 10.32 10.45 10.26 10.35 456,520 +0.07(+0.67%)
Sep 07, 2005 10.30 10.39 10.21 10.28 140,178 -0.03(-0.28%)
Sep 06, 2005 10.14 10.38 10.14 10.30 123,440 +0.18(+1.75%)
Sep 02, 2005 10.15 10.17 10.10 10.13 49,794 -0.01(-0.14%)
Sep 01, 2005 10.07 10.20 10.07 10.14 106,284 +0.13(+1.27%)
Aug 31, 2005 10.03 10.07 9.966 10.02 131,809 -0.01(-0.12%)
Aug 30, 2005 9.891 10.18 9.891 10.03 181,604 +0.13(+1.35%)
Aug 29, 2005 9.813 9.894 9.808 9.894 139,341 +0.08(+0.85%)
Aug 26, 2005 9.836 9.853 9.750 9.810 137,667 -0.04(-0.36%)
Aug 25, 2005 9.643 9.911 9.643 9.846 238,930 +0.23(+2.36%)
Aug 24, 2005 9.559 9.633 9.559 9.619 80,759 +0.06(+0.68%)
Aug 23, 2005 9.631 9.631 9.514 9.554 47,702 -0.06(-0.67%)
Aug 22, 2005 9.832 9.882 9.559 9.619 118,000 -0.18(-1.83%)
Aug 19, 2005 9.750 9.820 9.738 9.798 101,681 +0.06(+0.66%)
Aug 18, 2005 9.791 9.820 9.693 9.734 88,709 -0.04(-0.42%)
Aug 17, 2005 9.786 9.803 9.741 9.774 118,837 -0.02(-0.24%)
Aug 16, 2005 9.786 9.801 9.774 9.798 100,007 +0.03(+0.29%)
Aug 15, 2005 9.755 9.791 9.741 9.770 105,447 +0.03(+0.27%)
Aug 12, 2005 9.753 9.772 9.741 9.743 107,539 -0.05(-0.46%)
Aug 11, 2005 9.631 9.841 9.631 9.789 471,584 +0.17(+1.81%)
Aug 10, 2005 9.607 9.722 9.507 9.614 181,185 -0.00(-0.05%)
Aug 09, 2005 9.765 9.813 9.550 9.619 177,838 -0.17(-1.73%)
Aug 08, 2005 9.870 10.05 9.789 9.789 209,639 -0.06(-0.58%)
Aug 05, 2005 10.22 10.25 9.846 9.846 182,440 -0.41(-3.99%)
Aug 04, 2005 10.29 10.34 10.21 10.25 425,556 -0.02(-0.19%)
Aug 03, 2005 10.16 10.63 10.16 10.27 1,180,007 +0.95(+10.20%)
Aug 02, 2005 9.282 9.392 9.270 9.323 172,816 +0.09(+0.96%)
Aug 01, 2005 9.239 9.313 9.225 9.234 63,603 -0.03(-0.31%)
Jul 29, 2005 9.296 9.306 9.263 9.263 172,816 -0.01(-0.15%)
Jul 28, 2005 9.284 9.342 9.261 9.277 225,540 -0.01(-0.15%)
Jul 27, 2005 9.308 9.335 9.251 9.292 279,938 -0.00(-0.03%)
Jul 26, 2005 9.225 9.342 9.225 9.294 178,256 +0.05(+0.59%)
Jul 25, 2005 9.428 9.447 9.239 9.239 87,454 -0.17(-1.78%)
Jul 22, 2005 9.416 9.423 9.375 9.406 75,738 -0.03(-0.30%)
Jul 21, 2005 9.440 9.449 9.428 9.435 169,887 +0.01(+0.15%)
Jul 20, 2005 9.440 9.447 9.397 9.421 89,546 +0.00(+0.00%)
Jul 19, 2005 9.418 9.457 9.380 9.421 99,589 +0.03(+0.28%)
Jul 18, 2005 9.679 9.679 9.380 9.394 184,533 -0.28(-2.94%)
Jul 15, 2005 10.00 10.00 9.676 9.679 254,831 -0.32(-3.23%)
Jul 14, 2005 9.631 10.00 9.598 10.00 225,122 +0.39(+4.03%)
Jul 13, 2005 9.631 9.667 9.564 9.614 45,610 +0.03(+0.30%)
Jul 12, 2005 9.523 9.602 9.488 9.586 111,305 +0.06(+0.65%)
Jul 11, 2005 9.356 9.540 9.356 9.523 578,287 +0.18(+1.89%)
Jul 08, 2005 9.559 9.571 9.342 9.347 407,562 -0.22(-2.25%)
Jul 07, 2005 9.571 9.703 9.554 9.562 135,993 -0.01(-0.12%)
Jul 06, 2005 9.559 9.583 9.526 9.574 419,279 +0.01(+0.15%)
Jul 05, 2005 9.461 9.652 9.449 9.559 331,406 +0.16(+1.68%)
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.