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 (%)
Jul 30, 2004 7.086 7.117 7.016 7.069 38,078 +0.01(+0.10%)
Jul 29, 2004 6.919 7.112 6.866 7.062 95,404 +0.17(+2.46%)
Jul 28, 2004 6.940 6.940 6.811 6.892 149,802 -0.04(-0.55%)
Jul 27, 2004 6.930 6.983 6.856 6.930 74,901 -0.02(-0.28%)
Jul 26, 2004 6.990 7.016 6.909 6.950 145,199 +0.01(+0.21%)
Jul 23, 2004 6.933 6.978 6.923 6.935 24,688 +0.00(+0.00%)
Jul 22, 2004 7.117 7.117 6.933 6.935 94,149 -0.16(-2.22%)
Jul 21, 2004 7.093 7.157 7.081 7.093 116,745 +0.02(+0.27%)
Jul 20, 2004 7.014 7.157 6.966 7.074 85,780 +0.04(+0.51%)
Jul 19, 2004 7.098 7.105 7.014 7.038 44,773 -0.03(-0.37%)
Jul 16, 2004 7.062 7.095 7.050 7.064 33,056 +0.00(+0.07%)
Jul 15, 2004 7.148 7.148 7.050 7.060 140,178 -0.11(-1.53%)
Jul 14, 2004 7.136 7.229 7.074 7.169 39,333 +0.02(+0.30%)
Jul 13, 2004 7.134 7.222 7.117 7.148 57,326 +0.01(+0.13%)
Jul 12, 2004 7.155 7.155 7.134 7.138 112,142 +0.00(+0.03%)
Jul 09, 2004 7.169 7.169 7.067 7.136 66,113 -0.04(-0.50%)
Jul 08, 2004 7.172 7.205 7.134 7.172 155,660 +0.02(+0.33%)
Jul 07, 2004 7.167 7.253 7.146 7.148 301,697 +0.02(+0.34%)
Jul 06, 2004 6.966 7.174 6.966 7.124 212,150 +0.18(+2.65%)
Jul 02, 2004 6.978 6.978 6.907 6.940 82,851 -0.01(-0.21%)
Jul 01, 2004 6.981 6.990 6.945 6.954 183,277 -0.00(-0.03%)
Jun 30, 2004 6.930 6.966 6.907 6.957 218,845 +0.09(+1.25%)
Jun 29, 2004 6.773 6.907 6.763 6.871 355,257 +0.16(+2.35%)
Jun 28, 2004 6.572 6.763 6.572 6.713 112,561 +0.16(+2.41%)
Jun 25, 2004 6.455 6.560 6.452 6.555 103,773 +0.10(+1.55%)
Jun 24, 2004 6.386 6.539 6.381 6.455 153,986 +0.05(+0.86%)
Jun 23, 2004 6.357 6.405 6.357 6.400 135,993 +0.04(+0.64%)
Jun 22, 2004 6.376 6.376 6.343 6.359 34,312 -0.00(-0.04%)
Jun 21, 2004 6.357 6.395 6.333 6.362 139,759 +0.00(+0.08%)
Jun 18, 2004 6.395 6.424 6.326 6.357 414,676 -0.06(-0.97%)
Jun 17, 2004 6.429 6.450 6.371 6.419 133,483 -0.02(-0.33%)
Jun 16, 2004 6.309 6.441 6.309 6.441 172,816 +0.12(+1.93%)
Jun 15, 2004 6.249 6.319 6.249 6.319 51,468 +0.10(+1.58%)
Jun 14, 2004 6.237 6.273 6.204 6.221 102,936 -0.03(-0.46%)
Jun 10, 2004 6.242 6.273 6.199 6.249 43,936 +0.03(+0.50%)
Jun 09, 2004 6.331 6.331 6.214 6.218 39,333 -0.11(-1.74%)
Jun 08, 2004 6.357 6.438 6.261 6.328 107,121 -0.00(-0.08%)
Jun 07, 2004 6.300 6.383 6.297 6.333 68,624 +0.06(+0.91%)
Jun 04, 2004 6.225 6.345 6.225 6.276 56,489 +0.03(+0.42%)
Jun 03, 2004 6.280 6.333 6.194 6.249 111,724 -0.05(-0.76%)
Jun 02, 2004 6.333 6.381 6.278 6.297 131,809 -0.05(-0.83%)
Jun 01, 2004 6.429 6.436 6.347 6.350 356,931 -0.13(-1.99%)
May 28, 2004 6.529 6.605 6.476 6.479 84,525 -0.07(-1.13%)
May 27, 2004 6.500 6.553 6.452 6.553 87,036 +0.04(+0.62%)
May 26, 2004 6.488 6.572 6.443 6.512 329,732 +0.02(+0.37%)
May 25, 2004 6.431 6.488 6.328 6.488 148,547 +0.06(+0.89%)
May 24, 2004 6.393 6.455 6.393 6.431 76,574 +0.03(+0.41%)
May 21, 2004 6.333 6.519 6.309 6.405 153,568 +0.04(+0.64%)
May 20, 2004 6.400 6.417 6.323 6.364 158,171 -0.01(-0.19%)
May 19, 2004 6.493 6.512 6.376 6.376 143,944 -0.11(-1.62%)
May 18, 2004 6.512 6.536 6.433 6.481 147,291 +0.01(+0.15%)
May 17, 2004 6.703 6.706 6.357 6.472 336,846 -0.22(-3.25%)
May 14, 2004 6.773 6.785 6.687 6.689 64,021 -0.10(-1.41%)
May 13, 2004 6.596 6.785 6.596 6.785 216,753 +0.14(+2.16%)
May 12, 2004 6.794 6.794 6.589 6.641 121,348 -0.18(-2.59%)
May 11, 2004 6.727 6.835 6.727 6.818 189,554 +0.13(+1.93%)
May 10, 2004 6.871 6.871 6.644 6.689 186,206 -0.19(-2.81%)
May 07, 2004 7.081 7.093 6.811 6.883 217,171 -0.27(-3.84%)
May 05, 2004 7.253 7.277 7.157 7.157 410,073 +0.02(+0.34%)
May 04, 2004 6.999 7.134 6.990 7.134 133,064 +0.14(+1.93%)
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.