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

Rb Global Inc (NY: RBA )

84.41 -0.90 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2004 6.933 6.939 6.928 6.933 146,590 +0.00(+0.07%)
Apr 29, 2004 6.883 6.929 6.871 6.929 145,743 +0.06(+0.86%)
Apr 28, 2004 6.771 6.870 6.762 6.870 248,272 +0.11(+1.61%)
Apr 27, 2004 6.774 6.784 6.745 6.761 345,717 -0.01(-0.19%)
Apr 26, 2004 6.756 6.845 6.738 6.774 310,976 +0.05(+0.70%)
Apr 23, 2004 6.845 6.845 6.715 6.727 155,064 -0.13(-1.84%)
Apr 22, 2004 6.880 6.890 6.852 6.853 84,734 -0.00(-0.03%)
Apr 21, 2004 6.951 6.962 6.854 6.856 194,889 -0.08(-1.12%)
Apr 20, 2004 6.839 6.992 6.822 6.933 248,272 +0.12(+1.82%)
Apr 19, 2004 6.785 6.845 6.758 6.809 237,256 +0.10(+1.50%)
Apr 16, 2004 6.684 6.727 6.674 6.709 157,606 +0.04(+0.55%)
Apr 15, 2004 6.688 6.688 6.668 6.673 94,055 +0.01(+0.21%)
Apr 14, 2004 6.766 6.772 6.656 6.658 318,602 -0.11(-1.67%)
Apr 13, 2004 6.786 6.792 6.769 6.772 136,422 -0.03(-0.50%)
Apr 12, 2004 6.818 6.837 6.804 6.806 172,011 -0.02(-0.35%)
Apr 08, 2004 6.867 6.867 6.821 6.830 91,513 -0.04(-0.55%)
Apr 07, 2004 6.845 6.889 6.845 6.867 182,179 +0.04(+0.59%)
Apr 06, 2004 6.752 6.892 6.750 6.827 206,752 +0.07(+1.10%)
Apr 05, 2004 6.739 6.756 6.730 6.753 152,522 +0.03(+0.47%)
Apr 02, 2004 6.715 6.756 6.715 6.721 175,400 +0.02(+0.37%)
Apr 01, 2004 6.661 6.774 6.661 6.696 228,783 +0.06(+0.98%)
Mar 31, 2004 6.664 6.668 6.591 6.631 200,821 -0.04(-0.62%)
Mar 30, 2004 6.523 6.727 6.509 6.673 431,299 +0.17(+2.58%)
Mar 29, 2004 6.467 6.523 6.448 6.505 189,805 +0.05(+0.80%)
Mar 26, 2004 6.438 6.500 6.425 6.453 199,973 +0.03(+0.51%)
Mar 25, 2004 6.548 6.548 6.378 6.420 202,515 -0.13(-1.95%)
Mar 24, 2004 6.514 6.579 6.503 6.548 202,515 +0.03(+0.42%)
Mar 23, 2004 6.550 6.560 6.518 6.520 177,095 -0.03(-0.45%)
Mar 22, 2004 6.461 6.612 6.461 6.550 316,907 +0.07(+1.04%)
Mar 19, 2004 6.454 6.491 6.454 6.483 239,798 +0.04(+0.60%)
Mar 18, 2004 6.444 6.463 6.432 6.444 155,911 -0.01(-0.18%)
Mar 17, 2004 6.432 6.488 6.432 6.455 328,770 +0.00(+0.00%)
Mar 16, 2004 6.452 6.487 6.432 6.455 233,867 +0.00(+0.07%)
Mar 15, 2004 6.400 6.468 6.387 6.451 247,425 +0.06(+0.89%)
Mar 12, 2004 6.350 6.396 6.309 6.394 276,234 +0.04(+0.71%)
Mar 11, 2004 6.251 6.373 6.251 6.349 271,998 +0.09(+1.51%)
Mar 10, 2004 6.335 6.335 6.195 6.255 561,790 -0.07(-1.08%)
Mar 09, 2004 6.491 6.491 6.255 6.323 675,334 -0.15(-2.39%)
Mar 08, 2004 6.598 6.599 6.477 6.478 240,646 -0.12(-1.82%)
Mar 05, 2004 6.323 6.650 6.263 6.598 676,182 +0.27(+4.35%)
Mar 04, 2004 6.380 6.386 6.321 6.323 517,728 -0.05(-0.78%)
Mar 03, 2004 6.509 6.509 6.373 6.373 742,275 -0.15(-2.26%)
Mar 02, 2004 6.491 6.686 6.491 6.520 880,392 +0.05(+0.82%)
Mar 01, 2004 6.374 6.485 6.368 6.467 462,651 +0.09(+1.46%)
Feb 27, 2004 6.465 6.483 6.369 6.374 371,137 -0.08(-1.23%)
Feb 26, 2004 6.373 6.513 6.373 6.453 514,339 +0.18(+2.94%)
Feb 25, 2004 6.289 6.311 6.269 6.269 315,212 -0.03(-0.41%)
Feb 24, 2004 6.229 6.320 6.225 6.295 438,077 +0.07(+1.12%)
Feb 23, 2004 6.210 6.237 6.210 6.225 105,918 +0.01(+0.09%)
Feb 20, 2004 6.219 6.234 6.190 6.219 158,453 -0.01(-0.19%)
Feb 19, 2004 6.241 6.255 6.225 6.231 305,044 +0.00(+0.02%)
Feb 18, 2004 6.255 6.255 6.219 6.230 256,745 -0.02(-0.40%)
Feb 17, 2004 6.249 6.255 6.243 6.255 285,555 +0.02(+0.28%)
Feb 13, 2004 6.255 6.255 6.231 6.237 166,079 -0.01(-0.13%)
Feb 12, 2004 6.255 6.261 6.243 6.245 274,540 -0.01(-0.15%)
Feb 11, 2004 6.302 6.302 6.254 6.255 352,496 -0.03(-0.54%)
Feb 10, 2004 6.281 6.302 6.281 6.289 605,852 +0.01(+0.13%)
Feb 09, 2004 6.284 6.314 6.264 6.281 275,387 +0.05(+0.87%)
Feb 06, 2004 6.189 6.255 6.180 6.226 159,301 +0.05(+0.78%)
Feb 05, 2004 6.178 6.178 6.137 6.178 271,998 +0.00(+0.00%)
Feb 04, 2004 6.339 6.339 6.178 6.178 144,896 -0.18(-2.86%)
Feb 03, 2004 6.444 6.444 6.356 6.360 489,766 -0.10(-1.48%)
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.