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 (%)
Aug 29, 2003 5.038 5.068 5.020 5.062 106,259 +0.11(+2.29%)
Aug 28, 2003 4.818 4.948 4.757 4.948 379,855 +0.13(+2.70%)
Aug 27, 2003 4.841 4.841 4.817 4.818 50,201 -0.05(-1.08%)
Aug 26, 2003 4.900 4.913 4.739 4.870 400,772 -0.01(-0.29%)
Aug 25, 2003 5.002 5.002 4.851 4.885 96,218 -0.14(-2.69%)
Aug 22, 2003 5.138 5.138 5.019 5.020 102,075 -0.10(-1.87%)
Aug 21, 2003 5.151 5.151 5.115 5.115 10,040 -0.04(-0.86%)
Aug 20, 2003 5.163 5.193 5.145 5.160 119,646 +0.01(+0.16%)
Aug 19, 2003 5.235 5.277 5.133 5.151 250,169 -0.07(-1.26%)
Aug 18, 2003 5.151 5.247 5.151 5.217 62,751 +0.05(+0.92%)
Aug 15, 2003 5.199 5.199 5.158 5.169 15,897 -0.04(-0.76%)
Aug 14, 2003 5.109 5.218 5.109 5.209 298,697 +0.10(+2.04%)
Aug 13, 2003 5.020 5.111 5.020 5.105 228,415 +0.10(+1.93%)
Aug 12, 2003 4.913 5.008 4.900 5.008 207,498 +0.08(+1.58%)
Aug 11, 2003 4.900 4.954 4.900 4.930 550,539 +0.03(+0.66%)
Aug 08, 2003 4.763 4.916 4.763 4.898 314,594 +0.14(+2.96%)
Aug 07, 2003 4.649 4.757 4.649 4.757 121,319 +0.12(+2.58%)
Aug 06, 2003 4.618 4.637 4.607 4.637 15,060 +0.02(+0.41%)
Aug 05, 2003 4.649 4.649 4.618 4.618 12,550 -0.04(-0.92%)
Aug 04, 2003 4.697 4.697 4.661 4.661 26,773 -0.04(-0.91%)
Aug 01, 2003 4.701 4.705 4.691 4.704 67,771 +0.00(+0.08%)
Jul 31, 2003 4.714 4.715 4.701 4.701 13,386 -0.00(-0.03%)
Jul 30, 2003 4.703 4.710 4.702 4.702 5,856 -0.02(-0.40%)
Jul 29, 2003 4.715 4.721 4.691 4.721 190,764 +0.00(+0.00%)
Jul 28, 2003 4.607 4.721 4.590 4.721 178,214 +0.11(+2.33%)
Jul 25, 2003 4.618 4.618 4.613 4.613 68,608 -0.01(-0.13%)
Jul 24, 2003 4.596 4.625 4.596 4.619 44,344 +0.04(+0.97%)
Jul 23, 2003 4.567 4.575 4.555 4.575 19,243 +0.01(+0.18%)
Jul 22, 2003 4.579 4.579 4.566 4.567 19,243 -0.01(-0.24%)
Jul 21, 2003 4.578 4.578 4.578 4.578 836 +0.00(+0.00%)
Jul 18, 2003 4.603 4.603 4.578 4.578 61,914 -0.03(-0.65%)
Jul 17, 2003 4.607 4.607 4.607 4.607 836 +0.00(+0.00%)
Jul 16, 2003 4.660 4.660 4.607 4.607 16,733 -0.05(-1.03%)
Jul 15, 2003 4.673 4.673 4.637 4.655 28,447 -0.02(-0.38%)
Jul 14, 2003 4.631 4.709 4.619 4.673 69,444 +0.02(+0.41%)
Jul 11, 2003 4.642 4.654 4.601 4.654 174,867 +0.01(+0.26%)
Jul 10, 2003 4.684 4.684 4.642 4.642 46,017 -0.04(-0.92%)
Jul 09, 2003 4.721 4.721 4.685 4.685 9,203 -0.04(-0.88%)
Jul 08, 2003 4.745 4.745 4.703 4.727 76,138 -0.03(-0.63%)
Jul 07, 2003 4.721 4.757 4.716 4.757 113,789 +0.02(+0.51%)
Jul 03, 2003 4.738 4.781 4.733 4.733 46,854 +0.01(+0.25%)
Jul 02, 2003 4.617 4.721 4.617 4.721 55,221 +0.11(+2.46%)
Jul 01, 2003 4.603 4.617 4.601 4.607 35,140 +0.00(+0.10%)
Jun 30, 2003 4.625 4.625 4.562 4.603 131,359 -0.04(-0.80%)
Jun 27, 2003 4.649 4.660 4.640 4.640 7,530 +0.00(+0.05%)
Jun 26, 2003 4.649 4.654 4.590 4.637 56,894 -0.04(-0.89%)
Jun 25, 2003 4.751 4.751 4.679 4.679 45,181 -0.06(-1.26%)
Jun 24, 2003 4.661 4.817 4.661 4.739 217,538 +0.08(+1.80%)
Jun 23, 2003 4.625 4.661 4.625 4.655 53,547 +0.03(+0.65%)
Jun 20, 2003 4.661 4.661 4.578 4.625 108,769 -0.03(-0.74%)
Jun 19, 2003 4.739 4.739 4.660 4.660 98,729 -0.10(-2.04%)
Jun 18, 2003 4.659 4.781 4.656 4.757 263,556 +0.10(+2.13%)
Jun 17, 2003 4.580 4.661 4.580 4.658 158,133 +0.09(+1.88%)
Jun 16, 2003 4.552 4.598 4.552 4.572 48,527 +0.01(+0.21%)
Jun 13, 2003 4.542 4.579 4.524 4.562 41,834 +0.01(+0.18%)
Jun 12, 2003 4.512 4.558 4.512 4.554 153,950 +0.06(+1.33%)
Jun 11, 2003 4.409 4.494 4.409 4.494 133,033 +0.08(+1.90%)
Jun 10, 2003 4.368 4.410 4.350 4.410 82,831 +0.06(+1.37%)
Jun 09, 2003 4.506 4.524 4.350 4.350 103,749 -0.14(-3.19%)
Jun 06, 2003 4.463 4.535 4.463 4.494 52,711 +0.04(+0.97%)
Jun 05, 2003 4.460 4.470 4.446 4.451 117,136 -0.02(-0.48%)
Jun 04, 2003 4.410 4.478 4.403 4.472 232,598 +0.09(+1.96%)
Jun 03, 2003 4.374 4.405 4.364 4.386 137,216 +0.00(+0.00%)
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.