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 (%)
May 31, 2002 3.759 3.800 3.759 3.776 245,730 +0.01(+0.16%)
May 28, 2002 3.776 3.776 3.753 3.771 110,155 -0.01(-0.16%)
May 27, 2002 3.776 3.776 3.776 3.776 11,862 +0.00(+0.00%)
May 24, 2002 3.776 3.776 3.776 3.776 11,862 +0.00(+0.00%)
May 23, 2002 3.773 3.780 3.748 3.776 163,537 +0.00(+0.00%)
May 22, 2002 3.774 3.776 3.759 3.776 5,592,485 -0.00(-0.06%)
May 21, 2002 3.776 3.793 3.771 3.779 66,093 -0.01(-0.31%)
May 20, 2002 3.806 3.806 3.791 3.791 932,080 -0.03(-0.86%)
May 17, 2002 3.794 3.841 3.778 3.824 24,573 +0.04(+1.09%)
May 16, 2002 3.682 3.806 3.682 3.782 150,827 +0.10(+2.72%)
May 15, 2002 3.611 3.710 3.611 3.682 64,398 +0.08(+2.16%)
May 14, 2002 3.540 3.604 3.540 3.604 121,170 +0.03(+0.96%)
May 13, 2002 3.564 3.581 3.499 3.570 199,973 -0.02(-0.66%)
May 10, 2002 3.628 3.629 3.540 3.594 96,597 -0.03(-0.94%)
May 09, 2002 3.641 3.641 3.623 3.628 96,597 -0.02(-0.65%)
May 08, 2002 3.623 3.651 3.623 3.651 55,924 +0.02(+0.65%)
May 07, 2002 3.658 3.682 3.599 3.628 386,389 +0.00(+0.13%)
May 06, 2002 3.540 3.658 3.540 3.623 144,896 +0.08(+2.33%)
May 03, 2002 3.523 3.540 3.511 3.540 425,367 +0.01(+0.40%)
May 02, 2002 3.529 3.529 3.526 3.526 16,946 +0.00(+0.00%)
May 01, 2002 3.532 3.533 3.511 3.526 11,862 -0.01(-0.20%)
Apr 30, 2002 3.510 3.539 3.506 3.533 61,856 +0.02(+0.67%)
Apr 29, 2002 3.522 3.523 3.493 3.510 25,420 -0.02(-0.54%)
Apr 26, 2002 3.536 3.539 3.518 3.529 81,345 -0.01(-0.17%)
Apr 25, 2002 3.540 3.540 3.511 3.535 84,734 +0.00(+0.00%)
Apr 24, 2002 3.481 3.540 3.481 3.535 321,144 +0.06(+1.63%)
Apr 23, 2002 3.446 3.478 3.441 3.478 57,619 +0.04(+1.10%)
Apr 22, 2002 3.409 3.440 3.400 3.440 31,351 +0.04(+1.04%)
Apr 19, 2002 3.371 3.405 3.363 3.405 20,336 +0.04(+1.05%)
Apr 18, 2002 3.398 3.411 3.369 3.369 91,513 -0.02(-0.49%)
Apr 17, 2002 3.393 3.412 3.363 3.386 71,177 -0.04(-1.07%)
Apr 16, 2002 3.411 3.440 3.411 3.422 237,256 +0.00(+0.00%)
Apr 15, 2002 3.387 3.422 3.387 3.422 61,856 +0.03(+0.87%)
Apr 12, 2002 3.358 3.393 3.350 3.393 49,993 +0.05(+1.59%)
Apr 11, 2002 3.332 3.355 3.317 3.340 27,115 +0.01(+0.25%)
Apr 10, 2002 3.257 3.340 3.257 3.332 160,995 +0.10(+3.03%)
Apr 09, 2002 3.216 3.270 3.216 3.234 62,703 +0.04(+1.41%)
Apr 08, 2002 3.196 3.210 3.189 3.189 13,557 -0.01(-0.22%)
Apr 05, 2002 3.186 3.204 3.157 3.196 218,615 +0.02(+0.48%)
Apr 04, 2002 3.150 3.181 3.150 3.181 61,856 +0.03(+0.97%)
Apr 03, 2002 3.186 3.190 3.149 3.150 185,568 -0.05(-1.69%)
Apr 02, 2002 3.198 3.210 3.186 3.204 13,557 +0.01(+0.18%)
Apr 01, 2002 3.204 3.216 3.198 3.198 125,407 -0.01(-0.18%)
Mar 29, 2002 3.158 3.204 3.158 3.204 173,705 +0.00(+0.00%)
Mar 28, 2002 3.158 3.204 3.158 3.204 173,705 +0.03(+1.08%)
Mar 27, 2002 3.157 3.170 3.157 3.170 7,626 +0.02(+0.79%)
Mar 26, 2002 3.114 3.157 3.114 3.145 94,055 +0.03(+0.95%)
Mar 25, 2002 3.163 3.184 3.116 3.116 82,192 -0.04(-1.31%)
Mar 22, 2002 3.126 3.157 3.124 3.157 70,329 +0.04(+1.33%)
Mar 21, 2002 3.127 3.127 3.116 3.116 444,009 -0.01(-0.38%)
Mar 20, 2002 3.157 3.157 3.122 3.127 45,756 -0.03(-1.08%)
Mar 19, 2002 3.156 3.169 3.127 3.162 292,334 +0.01(+0.19%)
Mar 18, 2002 3.175 3.175 3.151 3.156 58,466 -0.02(-0.74%)
Mar 15, 2002 3.181 3.184 3.176 3.179 7,626 -0.00(-0.15%)
Mar 14, 2002 3.189 3.189 3.157 3.184 320,296 -0.01(-0.44%)
Mar 13, 2002 3.133 3.198 3.124 3.198 340,633 +0.07(+2.26%)
Mar 12, 2002 3.163 3.186 3.127 3.127 46,604 -0.06(-1.85%)
Mar 11, 2002 3.210 3.245 3.175 3.186 101,681 -0.03(-0.92%)
Mar 08, 2002 3.234 3.234 3.204 3.216 48,298 -0.02(-0.55%)
Mar 07, 2002 3.255 3.257 3.234 3.234 3,389,384 -0.02(-0.72%)
Mar 06, 2002 3.245 3.269 3.234 3.257 115,239 +0.00(+0.00%)
Mar 05, 2002 3.269 3.269 3.257 3.257 19,488 -0.00(-0.04%)
Mar 04, 2002 3.304 3.328 3.186 3.258 5,761,954 -0.05(-1.39%)
Mar 01, 2002 3.304 3.315 3.304 3.304 14,404 -0.00(-0.04%)
Feb 28, 2002 3.304 3.308 3.304 3.306 18,641 +0.01(+0.21%)
Feb 27, 2002 3.295 3.304 3.293 3.299 47,451 +0.01(+0.40%)
Feb 26, 2002 3.214 3.328 3.214 3.286 410,115 +0.08(+2.54%)
Feb 25, 2002 3.186 3.204 3.169 3.204 61,008 +0.02(+0.56%)
Feb 22, 2002 3.127 3.186 3.116 3.186 283,013 +0.04(+1.31%)
Feb 21, 2002 3.163 3.163 3.144 3.145 144,048 -0.02(-0.56%)
Feb 20, 2002 3.156 3.172 3.156 3.163 40,672 -0.00(-0.15%)
Feb 19, 2002 3.126 3.172 3.125 3.168 180,484 +0.04(+1.36%)
Feb 18, 2002 3.127 3.127 3.125 3.125 2,542 +0.00(+0.00%)
Feb 15, 2002 3.127 3.127 3.125 3.125 2,542 -0.00(-0.08%)
Feb 14, 2002 3.097 3.127 3.068 3.127 62,703 +0.03(+1.11%)
Feb 13, 2002 3.105 3.105 3.090 3.093 39,825 -0.01(-0.38%)
Feb 12, 2002 3.084 3.117 3.084 3.105 16,946 +0.02(+0.80%)
Feb 11, 2002 3.112 3.112 3.068 3.080 45,756 -0.04(-1.40%)
Feb 08, 2002 3.106 3.124 3.101 3.124 32,199 +0.01(+0.30%)
Feb 07, 2002 3.124 3.124 3.110 3.114 21,183 -0.01(-0.38%)
Feb 06, 2002 3.127 3.129 3.126 3.126 11,862 -0.01(-0.41%)
Feb 05, 2002 3.160 3.169 3.137 3.139 25,420 -0.01(-0.19%)
Feb 04, 2002 3.159 3.181 3.139 3.145 43,214 -0.01(-0.37%)
Feb 01, 2002 3.146 3.157 3.146 3.157 285,555 -0.00(-0.04%)
Jan 31, 2002 3.127 3.158 3.124 3.158 72,871 +0.03(+1.02%)
Jan 30, 2002 3.118 3.143 3.118 3.126 19,488 +0.01(+0.30%)
Jan 29, 2002 3.117 3.117 3.117 3.117 11,015 -0.00(-0.11%)
Jan 28, 2002 3.111 3.127 3.111 3.120 23,725 -0.00(-0.08%)
Jan 25, 2002 3.123 3.123 3.123 3.123 3,389 -0.00(-0.15%)
Jan 24, 2002 3.098 3.127 3.098 3.127 77,955 +0.04(+1.42%)
Jan 23, 2002 3.119 3.119 3.084 3.084 5,084 -0.02(-0.76%)
Jan 22, 2002 3.186 3.186 3.107 3.107 90,666 -0.08(-2.48%)
Jan 21, 2002 3.186 3.186 3.175 3.186 12,710 +0.00(+0.00%)
Jan 18, 2002 3.186 3.186 3.175 3.186 12,710 +0.02(+0.56%)
Jan 17, 2002 3.139 3.169 3.133 3.169 70,329 +0.03(+1.05%)
Jan 16, 2002 3.133 3.138 3.133 3.136 6,778 -0.01(-0.19%)
Jan 15, 2002 3.127 3.145 3.127 3.142 5,084 +0.01(+0.45%)
Jan 14, 2002 3.110 3.127 3.104 3.127 104,223 +0.02(+0.49%)
Jan 11, 2002 3.110 3.117 3.099 3.112 67,787 +0.01(+0.46%)
Jan 10, 2002 3.068 3.098 3.068 3.098 39,825 +0.16(+5.42%)
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.