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

Rb Global Inc (NY: RBA )

75.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 29, 2005 7.874 8.130 7.867 8.128 413,002 +0.25(+3.22%)
Apr 28, 2005 7.757 7.925 7.757 7.874 338,101 +0.12(+1.54%)
Apr 27, 2005 7.743 7.798 7.743 7.755 160,263 +0.02(+0.28%)
Apr 26, 2005 7.767 7.779 7.719 7.733 325,548 -0.01(-0.12%)
Apr 25, 2005 7.624 7.788 7.616 7.743 220,100 +0.33(+4.38%)
Apr 22, 2005 7.408 7.430 7.401 7.418 87,036 +0.01(+0.13%)
Apr 21, 2005 7.337 7.437 7.325 7.408 139,341 +0.09(+1.27%)
Apr 20, 2005 7.205 7.349 7.205 7.315 87,036 +0.11(+1.46%)
Apr 19, 2005 7.201 7.227 7.169 7.210 91,638 +0.00(+0.07%)
Apr 18, 2005 7.251 7.251 7.184 7.205 73,227 -0.06(-0.79%)
Apr 15, 2005 7.294 7.315 7.239 7.263 99,589 -0.05(-0.69%)
Apr 14, 2005 7.349 7.363 7.306 7.313 67,787 -0.03(-0.42%)
Apr 13, 2005 7.385 7.413 7.344 7.344 236,001 -0.04(-0.55%)
Apr 12, 2005 7.504 7.511 7.356 7.385 221,774 -0.13(-1.78%)
Apr 11, 2005 7.609 7.612 7.516 7.518 102,936 -0.10(-1.35%)
Apr 08, 2005 7.528 7.621 7.504 7.621 136,830 +0.06(+0.85%)
Apr 07, 2005 7.576 7.597 7.557 7.557 31,383 +0.00(+0.00%)
Apr 06, 2005 7.540 7.595 7.528 7.557 75,319 +0.00(+0.06%)
Apr 05, 2005 7.516 7.552 7.516 7.552 790,019 +0.04(+0.48%)
Apr 04, 2005 7.545 7.545 7.480 7.516 241,859 -0.03(-0.38%)
Apr 01, 2005 7.552 7.580 7.540 7.545 119,674 -0.01(-0.09%)
Mar 31, 2005 7.612 7.650 7.528 7.552 68,624 -0.06(-0.75%)
Mar 30, 2005 7.612 7.635 7.578 7.609 74,064 -0.01(-0.13%)
Mar 29, 2005 7.683 7.712 7.619 7.619 129,298 -0.05(-0.69%)
Mar 28, 2005 7.645 7.700 7.645 7.671 69,043 +0.03(+0.34%)
Mar 24, 2005 7.566 7.686 7.566 7.645 72,390 +0.09(+1.14%)
Mar 23, 2005 7.504 7.559 7.497 7.559 469,074 +0.00(+0.00%)
Mar 22, 2005 7.492 7.588 7.492 7.559 60,255 +0.04(+0.57%)
Mar 21, 2005 7.559 7.559 7.480 7.516 69,043 -0.05(-0.63%)
Mar 18, 2005 7.420 7.564 7.420 7.564 65,695 +0.12(+1.61%)
Mar 17, 2005 7.552 7.573 7.420 7.444 146,036 -0.12(-1.61%)
Mar 16, 2005 7.628 7.674 7.557 7.566 215,916 -0.06(-0.81%)
Mar 15, 2005 7.647 7.681 7.628 7.628 43,099 -0.03(-0.34%)
Mar 14, 2005 7.573 7.683 7.573 7.655 904,254 +0.08(+1.07%)
Mar 11, 2005 7.600 7.609 7.549 7.573 257,760 -0.02(-0.31%)
Mar 10, 2005 7.588 7.645 7.576 7.597 289,562 +0.03(+0.38%)
Mar 09, 2005 7.647 7.657 7.540 7.569 134,320 -0.07(-0.94%)
Mar 08, 2005 7.518 7.647 7.518 7.640 1,076,652 +0.10(+1.30%)
Mar 07, 2005 7.526 7.576 7.497 7.542 1,295,916 +0.02(+0.22%)
Mar 04, 2005 7.408 7.528 7.363 7.526 713,862 +0.12(+1.61%)
Mar 03, 2005 7.492 7.492 7.377 7.406 398,357 -0.10(-1.31%)
Mar 02, 2005 7.635 7.635 7.473 7.504 166,121 -0.11(-1.41%)
Mar 01, 2005 7.418 7.633 7.418 7.612 275,753 +0.21(+2.78%)
Feb 28, 2005 7.432 7.456 7.406 7.406 264,874 -0.00(-0.03%)
Feb 25, 2005 7.385 7.444 7.353 7.408 271,150 +0.01(+0.16%)
Feb 24, 2005 7.373 7.494 7.332 7.396 503,386 -0.02(-0.23%)
Feb 23, 2005 7.585 7.592 7.353 7.413 131,809 -0.15(-1.99%)
Feb 22, 2005 7.564 7.600 7.530 7.564 84,525 -0.00(-0.06%)
Feb 18, 2005 7.590 7.590 7.554 7.569 17,993 -0.01(-0.13%)
Feb 17, 2005 7.647 7.647 7.564 7.578 70,716 +0.04(+0.54%)
Feb 16, 2005 7.588 7.600 7.528 7.537 108,376 -0.04(-0.47%)
Feb 15, 2005 7.628 7.647 7.573 7.573 128,880 -0.05(-0.72%)
Feb 14, 2005 7.731 7.731 7.628 7.628 56,908 -0.07(-0.96%)
Feb 11, 2005 7.738 7.738 7.700 7.702 64,858 -0.02(-0.28%)
Feb 10, 2005 7.803 7.803 7.712 7.724 66,532 -0.08(-1.01%)
Feb 09, 2005 7.707 7.827 7.707 7.803 125,114 +0.10(+1.24%)
Feb 08, 2005 7.600 7.707 7.600 7.707 122,185 +0.08(+1.10%)
Feb 07, 2005 7.600 7.695 7.600 7.624 69,461 +0.01(+0.13%)
Feb 04, 2005 7.695 7.695 7.595 7.614 94,568 -0.03(-0.44%)
Feb 03, 2005 7.635 7.683 7.626 7.647 38,496 -0.01(-0.09%)
Feb 02, 2005 7.683 7.784 7.633 7.655 74,901 -0.05(-0.68%)
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.