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

Rb Global Inc (NY: RBA )

84.37 -0.04 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Jul 31, 2002 3.464 3.474 3.441 3.446 36,435 -0.03(-0.85%)
Jul 30, 2002 3.439 3.476 3.438 3.476 41,519 +0.04(+1.03%)
Jul 29, 2002 3.304 3.440 3.304 3.440 412,657 -0.05(-1.55%)
Jul 26, 2002 3.493 3.494 3.490 3.494 9,659,746 +0.00(+0.03%)
Jul 25, 2002 3.570 3.570 3.487 3.493 109,307 -0.09(-2.44%)
Jul 24, 2002 3.588 3.588 3.581 3.581 202,515 -0.01(-0.20%)
Jul 23, 2002 3.594 3.599 3.588 3.588 169,469 -0.01(-0.30%)
Jul 22, 2002 3.597 3.612 3.597 3.598 14,404 +0.02(+0.46%)
Jul 19, 2002 3.588 3.617 3.570 3.582 98,292 -0.00(-0.03%)
Jul 17, 2002 3.586 3.586 3.582 3.583 27,962 -0.12(-3.22%)
Jul 12, 2002 3.753 3.753 3.682 3.702 738,038 -0.04(-1.17%)
Jul 11, 2002 3.720 3.747 3.720 3.746 11,015 +0.05(+1.24%)
Jul 10, 2002 3.772 3.772 3.700 3.700 126,254 -0.07(-1.97%)
Jul 09, 2002 3.801 3.801 3.774 3.774 116,086 -0.03(-0.71%)
Jul 08, 2002 3.813 3.813 3.801 3.801 371,984 -0.01(-0.31%)
Jul 05, 2002 3.738 3.813 3.730 3.813 46,604 +0.05(+1.22%)
Jul 04, 2002 3.788 3.800 3.767 3.767 67,787 +0.00(+0.00%)
Jul 03, 2002 3.788 3.800 3.767 3.767 67,787 +0.01(+0.22%)
Jul 02, 2002 3.682 3.759 3.682 3.759 47,451 +0.06(+1.56%)
Jul 01, 2002 3.713 3.723 3.701 3.701 30,504 +0.02(+0.48%)
Jun 28, 2002 3.644 3.683 3.644 3.683 13,557 +0.04(+1.07%)
Jun 27, 2002 3.597 3.647 3.597 3.644 99,986 +0.05(+1.28%)
Jun 26, 2002 3.629 3.629 3.576 3.598 46,604 -0.03(-0.85%)
Jun 25, 2002 3.636 3.658 3.629 3.629 22,878 -0.04(-0.97%)
Jun 21, 2002 3.658 3.671 3.641 3.664 6,016,158 +0.01(+0.16%)
Jun 20, 2002 3.706 3.706 3.658 3.658 41,519 -0.05(-1.27%)
Jun 19, 2002 3.715 3.715 3.705 3.706 16,946 -0.01(-0.32%)
Jun 18, 2002 3.717 3.717 3.717 3.717 168,621 +0.00(+0.06%)
Jun 17, 2002 3.735 3.735 3.715 3.715 15,252 -0.02(-0.54%)
Jun 14, 2002 3.680 3.741 3.680 3.735 44,062 +0.08(+2.10%)
Jun 12, 2002 3.734 3.734 3.657 3.658 52,535 -0.09(-2.36%)
Jun 11, 2002 3.806 3.806 3.747 3.747 60,161 -0.06(-1.55%)
Jun 10, 2002 3.789 3.812 3.789 3.806 97,444 +0.02(+0.62%)
Jun 07, 2002 3.771 3.782 3.771 3.782 77,955 +0.01(+0.31%)
Jun 06, 2002 3.786 3.787 3.765 3.771 83,887 +0.00(+0.06%)
Jun 05, 2002 3.788 3.806 3.765 3.768 72,024 -0.01(-0.22%)
May 31, 2002 3.759 3.800 3.759 3.776 245,730 +0.01(+0.16%)
May 28, 2002 3.776 3.776 3.753 3.771 110,155 -0.01(-0.16%)
May 27, 2002 3.776 3.776 3.776 3.776 11,862 +0.00(+0.00%)
May 24, 2002 3.776 3.776 3.776 3.776 11,862 +0.00(+0.00%)
May 23, 2002 3.773 3.780 3.748 3.776 163,537 +0.00(+0.00%)
May 22, 2002 3.774 3.776 3.759 3.776 5,592,485 -0.00(-0.06%)
May 21, 2002 3.776 3.793 3.771 3.779 66,093 -0.01(-0.31%)
May 20, 2002 3.806 3.806 3.791 3.791 932,080 -0.03(-0.86%)
May 17, 2002 3.794 3.841 3.778 3.824 24,573 +0.04(+1.09%)
May 16, 2002 3.682 3.806 3.682 3.782 150,827 +0.10(+2.72%)
May 15, 2002 3.611 3.710 3.611 3.682 64,398 +0.08(+2.16%)
May 14, 2002 3.540 3.604 3.540 3.604 121,170 +0.03(+0.96%)
May 13, 2002 3.564 3.581 3.499 3.570 199,973 -0.02(-0.66%)
May 10, 2002 3.628 3.629 3.540 3.594 96,597 -0.03(-0.94%)
May 09, 2002 3.641 3.641 3.623 3.628 96,597 -0.02(-0.65%)
May 08, 2002 3.623 3.651 3.623 3.651 55,924 +0.02(+0.65%)
May 07, 2002 3.658 3.682 3.599 3.628 386,389 +0.00(+0.13%)
May 06, 2002 3.540 3.658 3.540 3.623 144,896 +0.08(+2.33%)
May 03, 2002 3.523 3.540 3.511 3.540 425,367 +0.01(+0.40%)
May 02, 2002 3.529 3.529 3.526 3.526 16,946 +0.00(+0.00%)
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.