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

Rb Global Inc (NY: RBA )

85.00 -0.31 (-0.36%)
Streaming Delayed Price Updated: 11:42 AM 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, 2003 3.895 3.936 3.871 3.936 122,865 -0.02(-0.39%)
Apr 29, 2003 3.959 3.966 3.948 3.951 38,130 -0.01(-0.21%)
Apr 28, 2003 3.924 4.007 3.924 3.959 83,887 +0.04(+0.93%)
Apr 25, 2003 3.920 3.924 3.919 3.923 16,099 -0.00(-0.03%)
Apr 24, 2003 3.928 3.928 3.898 3.924 70,329 +0.00(+0.12%)
Apr 23, 2003 3.904 3.925 3.904 3.919 18,641 +0.03(+0.73%)
Apr 22, 2003 3.859 3.936 3.859 3.891 113,544 +0.03(+0.67%)
Apr 21, 2003 3.823 3.877 3.800 3.865 120,323 +0.05(+1.42%)
Apr 17, 2003 3.874 3.874 3.776 3.811 231,325 -0.06(-1.49%)
Apr 16, 2003 3.859 3.879 3.841 3.869 79,650 +0.02(+0.40%)
Apr 15, 2003 3.818 3.853 3.800 3.853 113,544 +0.04(+0.93%)
Apr 14, 2003 3.818 3.818 3.761 3.818 368,595 -0.01(-0.15%)
Apr 11, 2003 3.765 3.830 3.765 3.824 112,697 +0.06(+1.63%)
Apr 10, 2003 3.748 3.762 3.748 3.762 11,015 +0.02(+0.54%)
Apr 09, 2003 3.863 3.863 3.658 3.742 850,735 -0.12(-3.15%)
Apr 08, 2003 3.847 3.864 3.847 3.864 434,688 +0.03(+0.68%)
Apr 07, 2003 3.839 3.859 3.833 3.838 124,559 +0.00(+0.03%)
Apr 04, 2003 3.843 3.848 3.826 3.837 593,989 -0.01(-0.18%)
Apr 03, 2003 3.859 3.877 3.844 3.844 370,290 -0.02(-0.40%)
Apr 02, 2003 3.812 3.859 3.812 3.859 27,115 +0.06(+1.71%)
Apr 01, 2003 3.764 3.794 3.764 3.794 36,435 +0.05(+1.39%)
Mar 31, 2003 3.771 3.771 3.741 3.742 105,070 -0.06(-1.46%)
Mar 28, 2003 3.793 3.817 3.793 3.798 4,236 +0.01(+0.19%)
Mar 27, 2003 3.729 3.791 3.729 3.791 99,139 +0.04(+1.17%)
Mar 26, 2003 3.712 3.747 3.706 3.747 159,301 +0.03(+0.92%)
Mar 25, 2003 3.695 3.716 3.695 3.713 8,473 +0.02(+0.51%)
Mar 24, 2003 3.668 3.696 3.668 3.694 160,148 +0.03(+0.74%)
Mar 21, 2003 3.647 3.670 3.647 3.667 32,199 +0.04(+1.21%)
Mar 20, 2003 3.657 3.734 3.623 3.623 98,292 -0.02(-0.62%)
Mar 19, 2003 3.650 3.650 3.644 3.646 21,183 -0.00(-0.03%)
Mar 18, 2003 3.682 3.717 3.647 3.647 111,849 -0.05(-1.37%)
Mar 17, 2003 3.647 3.699 3.647 3.697 199,973 +0.05(+1.49%)
Mar 14, 2003 3.634 3.644 3.634 3.643 120,323 +0.01(+0.26%)
Mar 13, 2003 3.630 3.635 3.630 3.634 88,971 -0.00(-0.06%)
Mar 12, 2003 3.655 3.655 3.623 3.636 128,796 -0.02(-0.61%)
Mar 11, 2003 3.647 3.658 3.647 3.658 17,794 -0.00(-0.03%)
Mar 10, 2003 3.676 3.676 3.658 3.660 8,473 -0.03(-0.93%)
Mar 07, 2003 3.741 3.741 3.688 3.694 44,062 -0.05(-1.42%)
Mar 06, 2003 3.766 3.776 3.735 3.747 107,612 -0.02(-0.63%)
Mar 05, 2003 3.703 3.791 3.703 3.771 89,818 +0.06(+1.65%)
Mar 04, 2003 3.880 3.880 3.706 3.709 114,391 -0.17(-4.50%)
Mar 03, 2003 3.818 3.895 3.818 3.884 96,597 +0.07(+1.79%)
Feb 28, 2003 3.754 3.836 3.754 3.815 122,865 +0.06(+1.51%)
Feb 27, 2003 3.588 3.759 3.588 3.759 40,672 +0.19(+5.46%)
Feb 26, 2003 3.499 3.594 3.472 3.564 1,355,753 +0.07(+2.03%)
Feb 25, 2003 3.487 3.493 3.487 3.493 10,168 -0.01(-0.20%)
Feb 24, 2003 3.523 3.523 3.500 3.500 16,946 -0.03(-0.97%)
Feb 21, 2003 3.536 3.539 3.535 3.535 11,015 +0.00(+0.00%)
Feb 20, 2003 3.540 3.540 3.532 3.535 20,336 -0.01(-0.17%)
Feb 19, 2003 3.537 3.543 3.537 3.540 232,172 +0.00(+0.03%)
Feb 18, 2003 3.609 3.614 3.531 3.539 77,955 -0.09(-2.57%)
Feb 14, 2003 3.646 3.647 3.631 3.633 14,404 -0.01(-0.36%)
Feb 13, 2003 3.636 3.653 3.636 3.646 12,710 +0.00(+0.13%)
Feb 12, 2003 3.650 3.696 3.641 3.641 115,239 -0.01(-0.16%)
Feb 11, 2003 3.640 3.664 3.640 3.647 50,840 +0.02(+0.46%)
Feb 10, 2003 3.637 3.641 3.629 3.630 12,710 +0.00(+0.00%)
Feb 07, 2003 3.646 3.647 3.630 3.630 11,015 +0.00(+0.03%)
Feb 06, 2003 3.658 3.658 3.629 3.629 27,962 -0.03(-0.81%)
Feb 05, 2003 3.646 3.660 3.646 3.658 64,398 +0.01(+0.36%)
Feb 04, 2003 3.653 3.658 3.635 3.646 33,046 -0.01(-0.35%)
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.