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 (%)
Jan 31, 2005 7.643 7.643 7.564 7.564 171,979 +0.01(+0.16%)
Jan 28, 2005 7.695 7.719 7.542 7.552 116,745 -0.13(-1.68%)
Jan 27, 2005 7.755 7.779 7.671 7.681 37,241 -0.05(-0.65%)
Jan 26, 2005 7.767 7.767 7.695 7.731 46,865 -0.04(-0.49%)
Jan 25, 2005 7.745 7.836 7.743 7.769 48,120 +0.02(+0.31%)
Jan 24, 2005 7.793 7.793 7.743 7.745 41,844 -0.09(-1.10%)
Jan 21, 2005 7.779 7.843 7.779 7.831 30,127 +0.03(+0.37%)
Jan 20, 2005 7.779 7.834 7.693 7.803 60,255 -0.00(-0.06%)
Jan 19, 2005 7.858 7.858 7.808 7.808 66,950 -0.00(-0.03%)
Jan 18, 2005 7.707 7.819 7.705 7.810 73,227 +0.13(+1.74%)
Jan 14, 2005 7.612 7.676 7.600 7.676 72,808 +0.10(+1.32%)
Jan 13, 2005 7.576 7.614 7.554 7.576 90,802 +0.02(+0.32%)
Jan 12, 2005 7.588 7.595 7.533 7.552 84,106 -0.00(-0.03%)
Jan 11, 2005 7.635 7.635 7.542 7.554 195,412 -0.06(-0.75%)
Jan 10, 2005 7.540 7.624 7.540 7.612 80,340 +0.11(+1.43%)
Jan 07, 2005 7.492 7.552 7.492 7.504 159,426 -0.04(-0.54%)
Jan 06, 2005 7.559 7.559 7.545 7.545 43,518 -0.01(-0.09%)
Jan 05, 2005 7.588 7.612 7.552 7.552 77,830 -0.07(-0.94%)
Jan 04, 2005 7.767 7.803 7.621 7.624 117,582 -0.14(-1.85%)
Jan 03, 2005 7.910 7.910 7.767 7.767 160,681 -0.13(-1.69%)
Dec 31, 2004 7.894 7.915 7.886 7.901 36,404 +0.01(+0.12%)
Dec 30, 2004 7.906 7.946 7.886 7.891 53,560 -0.01(-0.15%)
Dec 29, 2004 7.908 7.934 7.898 7.903 33,056 -0.04(-0.51%)
Dec 28, 2004 7.910 7.946 7.867 7.944 102,936 +0.20(+2.59%)
Dec 27, 2004 7.600 7.743 7.588 7.743 79,504 +0.14(+1.89%)
Dec 23, 2004 7.504 7.614 7.502 7.600 174,908 +0.13(+1.76%)
Dec 22, 2004 7.408 7.478 7.392 7.468 196,249 +0.06(+0.87%)
Dec 21, 2004 7.396 7.456 7.385 7.404 80,340 +0.04(+0.58%)
Dec 20, 2004 7.564 7.564 7.332 7.361 136,412 -0.19(-2.50%)
Dec 17, 2004 7.542 7.612 7.530 7.549 50,631 -0.02(-0.22%)
Dec 16, 2004 7.480 7.616 7.437 7.566 259,852 +0.09(+1.15%)
Dec 15, 2004 7.349 7.492 7.349 7.480 144,781 +0.15(+2.02%)
Dec 14, 2004 7.313 7.404 7.298 7.332 82,433 +0.01(+0.10%)
Dec 13, 2004 7.303 7.334 7.301 7.325 46,865 +0.02(+0.29%)
Dec 10, 2004 7.301 7.349 7.265 7.303 187,043 +0.01(+0.20%)
Dec 09, 2004 7.277 7.301 7.263 7.289 130,972 -0.01(-0.16%)
Dec 08, 2004 7.289 7.310 7.258 7.301 76,574 -0.02(-0.33%)
Dec 07, 2004 7.301 7.330 7.282 7.325 165,703 +0.04(+0.49%)
Dec 06, 2004 7.265 7.315 7.265 7.289 196,667 -0.05(-0.68%)
Dec 03, 2004 7.253 7.387 7.217 7.339 65,695 +0.10(+1.35%)
Dec 02, 2004 7.241 7.277 7.143 7.241 107,958 +0.04(+0.60%)
Dec 01, 2004 7.134 7.198 7.103 7.198 457,776 +0.05(+0.74%)
Nov 30, 2004 7.169 7.172 7.143 7.146 266,129 -0.02(-0.27%)
Nov 29, 2004 7.193 7.193 7.146 7.165 51,049 +0.01(+0.10%)
Nov 26, 2004 7.205 7.222 7.146 7.157 45,610 -0.02(-0.30%)
Nov 24, 2004 7.169 7.212 7.136 7.179 60,674 +0.01(+0.20%)
Nov 23, 2004 7.162 7.203 7.141 7.165 110,887 -0.01(-0.10%)
Nov 22, 2004 7.172 7.217 7.169 7.172 42,681 +0.00(+0.00%)
Nov 19, 2004 7.196 7.196 7.169 7.172 29,709 -0.02(-0.33%)
Nov 18, 2004 7.169 7.217 7.169 7.196 38,078 +0.01(+0.13%)
Nov 17, 2004 7.396 7.406 7.129 7.186 130,135 -0.19(-2.53%)
Nov 16, 2004 7.337 7.408 7.337 7.373 886,261 +0.03(+0.46%)
Nov 15, 2004 7.420 7.420 7.325 7.339 98,333 -0.07(-0.94%)
Nov 12, 2004 7.208 7.432 7.193 7.408 270,313 +0.20(+2.79%)
Nov 11, 2004 7.146 7.244 7.122 7.208 110,468 +0.09(+1.28%)
Nov 10, 2004 7.062 7.117 7.007 7.117 100,844 +0.07(+1.05%)
Nov 09, 2004 7.110 7.124 7.026 7.043 101,263 -0.07(-1.01%)
Nov 08, 2004 7.086 7.129 7.086 7.114 92,475 +0.05(+0.68%)
Nov 05, 2004 7.038 7.081 7.026 7.067 200,015 +0.05(+0.75%)
Nov 04, 2004 6.976 7.014 6.930 7.014 186,206 +0.04(+0.55%)
Nov 03, 2004 6.811 6.976 6.811 6.976 751,522 +0.20(+2.89%)
Nov 02, 2004 7.169 7.169 6.706 6.780 1,208,880 -0.45(-6.21%)
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.