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

Rb Global Inc (NY: RBA )

84.25 -1.06 (-1.24%)
Streaming Delayed Price Updated: 3:32 PM 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 (%)
May 28, 2004 6.448 6.524 6.396 6.399 85,581 -0.07(-1.13%)
May 27, 2004 6.420 6.472 6.373 6.472 88,124 +0.04(+0.62%)
May 26, 2004 6.408 6.491 6.363 6.432 333,854 +0.02(+0.37%)
May 25, 2004 6.352 6.408 6.250 6.408 150,403 +0.06(+0.89%)
May 24, 2004 6.314 6.375 6.314 6.352 77,532 +0.03(+0.41%)
May 21, 2004 6.255 6.439 6.231 6.326 155,488 +0.04(+0.64%)
May 20, 2004 6.321 6.337 6.245 6.286 160,148 -0.01(-0.19%)
May 19, 2004 6.413 6.432 6.297 6.297 145,743 -0.10(-1.62%)
May 18, 2004 6.432 6.455 6.354 6.401 149,132 +0.01(+0.15%)
May 17, 2004 6.621 6.623 6.278 6.392 341,056 -0.21(-3.25%)
May 14, 2004 6.689 6.701 6.604 6.607 64,821 -0.09(-1.41%)
May 13, 2004 6.514 6.701 6.514 6.701 219,462 +0.14(+2.16%)
May 12, 2004 6.710 6.710 6.507 6.559 122,865 -0.17(-2.59%)
May 11, 2004 6.644 6.750 6.644 6.734 191,923 +0.13(+1.93%)
May 10, 2004 6.786 6.786 6.562 6.607 188,534 -0.19(-2.81%)
May 07, 2004 6.994 7.005 6.727 6.798 219,886 -0.27(-3.84%)
May 05, 2004 7.164 7.187 7.069 7.069 415,199 +0.02(+0.33%)
May 04, 2004 6.912 7.046 6.904 7.046 134,728 +0.13(+1.93%)
May 03, 2004 6.935 6.935 6.910 6.912 167,774 -0.02(-0.31%)
Apr 30, 2004 6.933 6.939 6.928 6.933 146,590 +0.00(+0.07%)
Apr 29, 2004 6.883 6.929 6.871 6.929 145,743 +0.06(+0.86%)
Apr 28, 2004 6.771 6.870 6.762 6.870 248,272 +0.11(+1.61%)
Apr 27, 2004 6.774 6.784 6.745 6.761 345,717 -0.01(-0.19%)
Apr 26, 2004 6.756 6.845 6.738 6.774 310,976 +0.05(+0.70%)
Apr 23, 2004 6.845 6.845 6.715 6.727 155,064 -0.13(-1.84%)
Apr 22, 2004 6.880 6.890 6.852 6.853 84,734 -0.00(-0.03%)
Apr 21, 2004 6.951 6.962 6.854 6.856 194,889 -0.08(-1.12%)
Apr 20, 2004 6.839 6.992 6.822 6.933 248,272 +0.12(+1.82%)
Apr 19, 2004 6.785 6.845 6.758 6.809 237,256 +0.10(+1.50%)
Apr 16, 2004 6.684 6.727 6.674 6.709 157,606 +0.04(+0.55%)
Apr 15, 2004 6.688 6.688 6.668 6.673 94,055 +0.01(+0.21%)
Apr 14, 2004 6.766 6.772 6.656 6.658 318,602 -0.11(-1.67%)
Apr 13, 2004 6.786 6.792 6.769 6.772 136,422 -0.03(-0.50%)
Apr 12, 2004 6.818 6.837 6.804 6.806 172,011 -0.02(-0.35%)
Apr 08, 2004 6.867 6.867 6.821 6.830 91,513 -0.04(-0.55%)
Apr 07, 2004 6.845 6.889 6.845 6.867 182,179 +0.04(+0.59%)
Apr 06, 2004 6.752 6.892 6.750 6.827 206,752 +0.07(+1.10%)
Apr 05, 2004 6.739 6.756 6.730 6.753 152,522 +0.03(+0.47%)
Apr 02, 2004 6.715 6.756 6.715 6.721 175,400 +0.02(+0.37%)
Apr 01, 2004 6.661 6.774 6.661 6.696 228,783 +0.06(+0.98%)
Mar 31, 2004 6.664 6.668 6.591 6.631 200,821 -0.04(-0.62%)
Mar 30, 2004 6.523 6.727 6.509 6.673 431,299 +0.17(+2.58%)
Mar 29, 2004 6.467 6.523 6.448 6.505 189,805 +0.05(+0.80%)
Mar 26, 2004 6.438 6.500 6.425 6.453 199,973 +0.03(+0.51%)
Mar 25, 2004 6.548 6.548 6.378 6.420 202,515 -0.13(-1.95%)
Mar 24, 2004 6.514 6.579 6.503 6.548 202,515 +0.03(+0.42%)
Mar 23, 2004 6.550 6.560 6.518 6.520 177,095 -0.03(-0.45%)
Mar 22, 2004 6.461 6.612 6.461 6.550 316,907 +0.07(+1.04%)
Mar 19, 2004 6.454 6.491 6.454 6.483 239,798 +0.04(+0.60%)
Mar 18, 2004 6.444 6.463 6.432 6.444 155,911 -0.01(-0.18%)
Mar 17, 2004 6.432 6.488 6.432 6.455 328,770 +0.00(+0.00%)
Mar 16, 2004 6.452 6.487 6.432 6.455 233,867 +0.00(+0.07%)
Mar 15, 2004 6.400 6.468 6.387 6.451 247,425 +0.06(+0.89%)
Mar 12, 2004 6.350 6.396 6.309 6.394 276,234 +0.04(+0.71%)
Mar 11, 2004 6.251 6.373 6.251 6.349 271,998 +0.09(+1.51%)
Mar 10, 2004 6.335 6.335 6.195 6.255 561,790 -0.07(-1.08%)
Mar 09, 2004 6.491 6.491 6.255 6.323 675,334 -0.15(-2.39%)
Mar 08, 2004 6.598 6.599 6.477 6.478 240,646 -0.12(-1.82%)
Mar 05, 2004 6.323 6.650 6.263 6.598 676,182 +0.27(+4.35%)
Mar 04, 2004 6.380 6.386 6.321 6.323 517,728 -0.05(-0.78%)
Mar 03, 2004 6.509 6.509 6.373 6.373 742,275 -0.15(-2.26%)
Mar 02, 2004 6.491 6.686 6.491 6.520 880,392 +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.