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 (%)
Dec 30, 2005 10.22 10.22 10.09 10.10 90,802 -0.15(-1.45%)
Dec 29, 2005 10.24 10.28 10.13 10.25 118,000 +0.00(+0.02%)
Dec 28, 2005 10.11 10.28 10.11 10.24 148,547 +0.13(+1.28%)
Dec 27, 2005 10.13 10.16 10.05 10.11 147,291 -0.02(-0.19%)
Dec 23, 2005 10.06 10.16 10.06 10.13 96,660 +0.09(+0.88%)
Dec 22, 2005 9.977 10.06 9.977 10.04 282,448 +0.01(+0.07%)
Dec 21, 2005 9.882 10.12 9.882 10.04 405,052 +0.18(+1.79%)
Dec 20, 2005 9.710 9.870 9.698 9.860 396,683 +0.15(+1.58%)
Dec 19, 2005 9.724 9.755 9.681 9.707 164,029 -0.01(-0.15%)
Dec 16, 2005 9.679 9.738 9.667 9.722 364,044 +0.05(+0.49%)
Dec 15, 2005 9.724 9.750 9.655 9.674 606,323 -0.05(-0.49%)
Dec 14, 2005 9.657 9.774 9.648 9.722 459,449 +0.07(+0.69%)
Dec 13, 2005 9.511 9.669 9.476 9.655 384,548 +0.12(+1.30%)
Dec 12, 2005 9.406 9.543 9.406 9.531 226,377 +0.13(+1.35%)
Dec 09, 2005 9.404 9.428 9.349 9.404 178,256 +0.00(+0.00%)
Dec 08, 2005 9.339 9.404 9.304 9.404 147,710 +0.06(+0.69%)
Dec 07, 2005 9.380 9.452 9.327 9.339 147,710 -0.10(-1.04%)
Dec 06, 2005 9.509 9.509 9.435 9.437 118,419 -0.02(-0.18%)
Dec 05, 2005 9.440 9.511 9.418 9.454 189,136 +0.06(+0.66%)
Dec 02, 2005 9.351 9.416 9.294 9.392 194,575 +0.04(+0.43%)
Dec 01, 2005 9.370 9.402 9.344 9.351 153,568 +0.02(+0.20%)
Nov 30, 2005 9.308 9.359 9.265 9.332 406,307 +0.03(+0.28%)
Nov 29, 2005 9.378 9.511 9.253 9.306 495,017 -0.07(-0.76%)
Nov 28, 2005 9.308 9.437 9.308 9.378 435,180 +0.07(+0.74%)
Nov 25, 2005 9.258 9.332 9.253 9.308 107,958 +0.05(+0.54%)
Nov 23, 2005 9.347 9.347 9.186 9.258 392,499 -0.04(-0.44%)
Nov 22, 2005 9.081 9.339 9.067 9.299 333,080 +0.19(+2.10%)
Nov 21, 2005 9.112 9.136 9.017 9.108 253,157 -0.01(-0.13%)
Nov 18, 2005 9.258 9.296 9.108 9.120 194,994 -0.09(-0.99%)
Nov 17, 2005 9.160 9.249 9.092 9.210 186,625 +0.10(+1.08%)
Nov 16, 2005 9.124 9.177 9.069 9.112 130,135 +0.01(+0.13%)
Nov 15, 2005 9.198 9.198 9.067 9.100 271,569 -0.03(-0.37%)
Nov 14, 2005 8.986 9.318 8.986 9.134 425,556 +0.15(+1.65%)
Nov 11, 2005 9.177 9.177 8.976 8.986 502,130 -0.20(-2.21%)
Nov 10, 2005 9.308 9.344 9.093 9.189 550,670 -0.08(-0.85%)
Nov 09, 2005 9.550 9.552 9.263 9.268 420,534 -0.45(-4.65%)
Nov 08, 2005 9.722 9.793 9.712 9.719 285,796 +0.00(+0.00%)
Nov 07, 2005 9.727 9.727 9.688 9.719 218,426 -0.00(-0.02%)
Nov 04, 2005 9.707 9.793 9.703 9.722 179,093 +0.02(+0.25%)
Nov 03, 2005 9.655 9.743 9.643 9.698 318,016 +0.04(+0.45%)
Nov 02, 2005 9.798 9.817 9.631 9.655 529,329 -0.13(-1.34%)
Nov 01, 2005 9.970 10.03 9.782 9.786 296,257 -0.02(-0.17%)
Oct 31, 2005 9.655 9.968 9.655 9.803 253,994 +0.09(+0.91%)
Oct 28, 2005 9.619 9.817 9.617 9.715 235,583 +0.11(+1.17%)
Oct 27, 2005 9.359 9.605 9.359 9.602 401,704 +0.28(+3.00%)
Oct 26, 2005 9.719 9.719 9.305 9.323 421,790 -0.40(-4.08%)
Oct 25, 2005 9.906 9.932 9.693 9.719 127,206 -0.20(-1.98%)
Oct 24, 2005 9.999 10.04 9.901 9.915 125,951 -0.09(-0.91%)
Oct 21, 2005 9.863 10.01 9.863 10.01 138,922 +0.12(+1.21%)
Oct 20, 2005 9.918 9.951 9.846 9.887 106,284 +0.00(+0.05%)
Oct 19, 2005 10.03 10.03 9.858 9.882 61,929 -0.11(-1.08%)
Oct 18, 2005 10.04 10.04 9.970 9.989 60,674 -0.05(-0.50%)
Oct 17, 2005 9.879 10.04 9.793 10.04 138,086 +0.10(+1.01%)
Oct 14, 2005 10.14 10.14 9.939 9.939 209,639 -0.14(-1.40%)
Oct 13, 2005 10.18 10.20 10.04 10.08 58,163 -0.13(-1.29%)
Oct 12, 2005 10.23 10.24 10.16 10.21 149,802 -0.06(-0.63%)
Oct 11, 2005 10.40 10.42 10.26 10.28 73,227 -0.12(-1.15%)
Oct 10, 2005 10.79 10.43 10.28 10.40 62,347 +0.08(+0.74%)
Oct 07, 2005 10.23 10.37 10.23 10.32 243,951 +0.12(+1.15%)
Oct 06, 2005 10.37 10.49 10.10 10.20 124,277 -0.19(-1.82%)
Oct 05, 2005 10.77 10.77 10.39 10.39 104,192 -0.38(-3.49%)
Oct 04, 2005 10.56 10.85 10.56 10.77 198,760 +0.27(+2.53%)
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.