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 (%)
May 28, 2004 6.531 6.607 6.478 6.480 84,505 -0.07(-1.13%)
May 27, 2004 6.502 6.554 6.454 6.554 87,015 +0.04(+0.62%)
May 26, 2004 6.490 6.574 6.444 6.514 329,654 +0.02(+0.37%)
May 25, 2004 6.433 6.490 6.330 6.490 148,511 +0.06(+0.89%)
May 24, 2004 6.394 6.456 6.394 6.433 76,556 +0.03(+0.41%)
May 21, 2004 6.335 6.521 6.311 6.406 153,532 +0.04(+0.64%)
May 20, 2004 6.401 6.418 6.325 6.366 158,133 -0.01(-0.19%)
May 19, 2004 6.495 6.514 6.378 6.378 143,910 -0.11(-1.62%)
May 18, 2004 6.514 6.538 6.435 6.483 147,256 +0.01(+0.15%)
May 17, 2004 6.705 6.707 6.358 6.473 336,766 -0.22(-3.25%)
May 14, 2004 6.774 6.786 6.688 6.691 64,006 -0.10(-1.41%)
May 13, 2004 6.597 6.786 6.597 6.786 216,701 +0.14(+2.16%)
May 12, 2004 6.796 6.796 6.590 6.643 121,319 -0.18(-2.59%)
May 11, 2004 6.729 6.836 6.729 6.820 189,509 +0.13(+1.93%)
May 10, 2004 6.872 6.872 6.645 6.691 186,162 -0.19(-2.81%)
May 07, 2004 7.083 7.095 6.813 6.884 217,120 -0.27(-3.84%)
May 05, 2004 7.255 7.279 7.159 7.159 409,976 +0.02(+0.33%)
May 04, 2004 7.000 7.135 6.992 7.135 133,033 +0.14(+1.93%)
May 03, 2004 7.023 7.023 6.998 7.000 165,663 -0.02(-0.31%)
Apr 30, 2004 7.022 7.028 7.016 7.022 144,746 +0.00(+0.07%)
Apr 29, 2004 6.970 7.017 6.958 7.017 143,910 +0.06(+0.86%)
Apr 28, 2004 6.857 6.957 6.848 6.957 245,149 +0.11(+1.61%)
Apr 27, 2004 6.860 6.870 6.831 6.847 341,368 -0.01(-0.19%)
Apr 26, 2004 6.842 6.932 6.823 6.860 307,064 +0.05(+0.70%)
Apr 23, 2004 6.932 6.932 6.801 6.813 153,113 -0.13(-1.84%)
Apr 22, 2004 6.968 6.978 6.939 6.940 83,668 -0.00(-0.03%)
Apr 21, 2004 7.040 7.050 6.942 6.943 192,437 -0.08(-1.12%)
Apr 20, 2004 6.926 7.082 6.909 7.022 245,149 +0.13(+1.82%)
Apr 19, 2004 6.871 6.932 6.844 6.896 234,272 +0.10(+1.50%)
Apr 16, 2004 6.770 6.813 6.759 6.795 155,623 +0.04(+0.55%)
Apr 15, 2004 6.773 6.773 6.753 6.758 92,872 +0.01(+0.21%)
Apr 14, 2004 6.852 6.858 6.741 6.743 314,594 -0.11(-1.67%)
Apr 13, 2004 6.872 6.878 6.856 6.858 134,706 -0.03(-0.50%)
Apr 12, 2004 6.905 6.924 6.890 6.893 169,847 -0.02(-0.35%)
Apr 08, 2004 6.955 6.955 6.908 6.917 90,362 -0.04(-0.55%)
Apr 07, 2004 6.932 6.976 6.932 6.955 179,887 +0.04(+0.59%)
Apr 06, 2004 6.838 6.980 6.836 6.914 204,151 +0.08(+1.10%)
Apr 05, 2004 6.825 6.842 6.816 6.839 150,603 +0.03(+0.47%)
Apr 02, 2004 6.801 6.842 6.801 6.807 173,194 +0.03(+0.37%)
Apr 01, 2004 6.746 6.860 6.746 6.782 225,905 +0.07(+0.98%)
Mar 31, 2004 6.749 6.753 6.675 6.716 198,294 -0.04(-0.62%)
Mar 30, 2004 6.606 6.813 6.591 6.758 425,873 +0.17(+2.58%)
Mar 29, 2004 6.550 6.606 6.531 6.588 187,417 +0.05(+0.80%)
Mar 26, 2004 6.520 6.583 6.507 6.535 197,458 +0.03(+0.51%)
Mar 25, 2004 6.631 6.631 6.459 6.502 199,968 -0.13(-1.95%)
Mar 24, 2004 6.597 6.663 6.585 6.631 199,968 +0.03(+0.42%)
Mar 23, 2004 6.633 6.644 6.601 6.603 174,867 -0.03(-0.45%)
Mar 22, 2004 6.544 6.697 6.544 6.633 312,920 +0.07(+1.04%)
Mar 19, 2004 6.537 6.574 6.537 6.565 236,782 +0.04(+0.60%)
Mar 18, 2004 6.526 6.545 6.514 6.526 153,950 -0.01(-0.18%)
Mar 17, 2004 6.514 6.571 6.514 6.538 324,634 +0.00(+0.00%)
Mar 16, 2004 6.534 6.570 6.514 6.538 230,925 +0.00(+0.07%)
Mar 15, 2004 6.482 6.551 6.468 6.533 244,312 +0.06(+0.89%)
Mar 12, 2004 6.431 6.478 6.389 6.476 272,759 +0.05(+0.71%)
Mar 11, 2004 6.331 6.454 6.331 6.430 268,576 +0.10(+1.51%)
Mar 10, 2004 6.416 6.416 6.274 6.335 554,723 -0.07(-1.08%)
Mar 09, 2004 6.574 6.574 6.335 6.404 666,839 -0.16(-2.39%)
Mar 08, 2004 6.682 6.684 6.559 6.560 237,619 -0.12(-1.82%)
Mar 05, 2004 6.404 6.735 6.343 6.682 667,675 +0.28(+4.35%)
Mar 04, 2004 6.461 6.467 6.401 6.404 511,215 -0.05(-0.78%)
Mar 03, 2004 6.591 6.591 6.454 6.454 732,937 -0.15(-2.26%)
Mar 02, 2004 6.574 6.771 6.574 6.603 869,317 +0.05(+0.82%)
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.