Skip to main content

Rb Global Inc (NY: RBA )

79.80 +0.63 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13.82 14.00 13.70 13.97 503,507 +0.27(+1.94%)
May 30, 2007 13.52 13.89 13.52 13.70 329,476 +0.15(+1.08%)
May 29, 2007 13.45 13.60 13.45 13.55 474,784 +0.11(+0.81%)
May 25, 2007 13.36 13.66 13.36 13.44 199,798 +0.14(+1.05%)
May 24, 2007 13.94 13.94 13.24 13.30 685,564 -0.59(-4.28%)
May 23, 2007 14.16 14.16 13.90 13.90 129,678 -0.27(-1.87%)
May 22, 2007 14.07 14.18 14.07 14.16 173,608 +0.13(+0.89%)
May 21, 2007 14.18 14.20 14.01 14.04 101,377 -0.09(-0.67%)
May 18, 2007 14.07 14.16 13.89 14.13 186,703 +0.12(+0.84%)
May 17, 2007 14.07 14.22 13.99 14.02 170,187 -0.05(-0.35%)
May 16, 2007 14.15 14.20 13.99 14.06 210,358 -0.14(-1.00%)
May 15, 2007 14.20 14.25 14.17 14.21 676,271 +0.00(+0.03%)
May 14, 2007 14.19 14.27 14.19 14.20 195,573 -0.06(-0.42%)
May 11, 2007 14.19 14.30 14.15 14.26 194,729 +0.12(+0.87%)
May 10, 2007 14.23 14.24 14.14 14.14 179,522 -0.07(-0.47%)
May 09, 2007 14.21 14.30 14.17 14.20 215,849 -0.02(-0.13%)
May 08, 2007 14.25 14.26 14.13 14.22 490,413 -0.03(-0.18%)
May 07, 2007 14.24 14.32 14.20 14.25 237,814 +0.02(+0.17%)
May 04, 2007 14.14 14.24 14.13 14.23 262,736 +0.13(+0.92%)
May 03, 2007 14.12 14.29 14.08 14.10 406,776 -0.00(-0.02%)
May 02, 2007 14.38 14.38 14.03 14.10 661,910 -0.32(-2.20%)
May 01, 2007 14.39 14.81 14.22 14.41 936,474 +0.43(+3.06%)
Apr 30, 2007 14.46 14.49 13.98 13.99 267,805 -0.36(-2.48%)
Apr 27, 2007 14.24 14.38 14.23 14.34 159,669 +0.04(+0.30%)
Apr 26, 2007 14.26 14.48 14.18 14.30 231,900 +0.03(+0.23%)
Apr 25, 2007 14.07 14.27 14.05 14.27 151,221 +0.31(+2.22%)
Apr 24, 2007 14.15 14.19 13.96 13.96 168,962 -0.19(-1.37%)
Apr 23, 2007 14.15 14.20 14.13 14.15 129,678 -0.00(-0.03%)
Apr 20, 2007 14.09 14.18 14.03 14.15 307,933 +0.09(+0.67%)
Apr 19, 2007 14.15 14.19 14.02 14.06 141,506 -0.12(-0.84%)
Apr 18, 2007 14.39 14.44 14.15 14.18 188,815 -0.24(-1.66%)
Apr 17, 2007 14.53 14.53 14.34 14.42 381,855 -0.12(-0.80%)
Apr 16, 2007 14.42 14.68 14.42 14.53 211,202 +0.12(+0.82%)
Apr 13, 2007 14.38 14.57 14.35 14.41 176,988 +0.05(+0.33%)
Apr 12, 2007 14.13 14.37 14.12 14.37 161,781 +0.26(+1.81%)
Apr 11, 2007 14.16 14.31 14.05 14.11 215,427 -0.06(-0.45%)
Apr 10, 2007 14.33 14.52 14.17 14.18 314,692 -0.12(-0.81%)
Apr 09, 2007 14.40 14.40 14.26 14.29 117,006 -0.14(-1.00%)
Apr 05, 2007 14.48 14.56 14.38 14.44 263,158 +0.01(+0.05%)
Apr 04, 2007 14.12 14.51 14.02 14.43 581,230 +0.31(+2.21%)
Apr 03, 2007 14.10 14.19 14.03 14.12 741,744 +0.02(+0.15%)
Apr 02, 2007 13.83 14.14 13.83 14.10 318,916 +0.24(+1.74%)
Mar 30, 2007 13.73 13.96 13.71 13.85 428,319 +0.12(+0.90%)
Mar 29, 2007 13.59 13.86 13.57 13.73 397,484 +0.14(+1.03%)
Mar 28, 2007 13.63 13.70 13.41 13.59 249,641 -0.06(-0.42%)
Mar 27, 2007 13.63 13.72 13.59 13.65 332,011 +0.07(+0.51%)
Mar 26, 2007 13.64 13.70 13.53 13.58 223,030 -0.10(-0.71%)
Mar 23, 2007 13.73 13.74 13.58 13.68 220,073 -0.06(-0.43%)
Mar 22, 2007 13.70 13.75 13.62 13.74 260,624 +0.08(+0.61%)
Mar 21, 2007 13.16 13.68 13.15 13.65 422,828 +0.43(+3.24%)
Mar 20, 2007 13.05 13.30 13.04 13.22 150,798 +0.17(+1.32%)
Mar 19, 2007 13.08 13.14 13.04 13.05 129,256 -0.06(-0.43%)
Mar 16, 2007 13.09 13.14 13.01 13.11 202,754 -0.03(-0.23%)
Mar 15, 2007 13.07 13.17 13.05 13.14 219,651 +0.11(+0.84%)
Mar 14, 2007 13.16 13.25 12.93 13.03 251,331 -0.09(-0.67%)
Mar 13, 2007 13.30 13.33 13.09 13.12 213,315 -0.18(-1.34%)
Mar 12, 2007 13.32 13.37 13.23 13.30 188,815 -0.03(-0.25%)
Mar 09, 2007 13.46 13.52 13.24 13.33 330,743 -0.09(-0.67%)
Mar 08, 2007 13.45 13.52 13.36 13.42 634,453 -0.04(-0.28%)
Mar 07, 2007 13.26 13.47 13.23 13.46 551,239 +0.21(+1.55%)
Mar 06, 2007 13.11 13.26 12.80 13.25 455,776 +0.21(+1.60%)
Mar 05, 2007 13.36 13.38 13.02 13.04 315,537 -0.36(-2.70%)
Mar 02, 2007 13.29 13.44 13.13 13.40 397,484 +0.14(+1.09%)
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.