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

Rb Global Inc (NY: RBA )

84.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2003 4.653 4.654 4.640 4.640 13,562 -0.00(-0.03%)
Jul 30, 2003 4.642 4.649 4.641 4.641 5,933 -0.02(-0.41%)
Jul 29, 2003 4.654 4.660 4.631 4.660 193,260 +0.00(+0.00%)
Jul 28, 2003 4.548 4.660 4.530 4.660 180,545 +0.11(+2.33%)
Jul 25, 2003 4.559 4.559 4.554 4.554 69,505 -0.01(-0.13%)
Jul 24, 2003 4.536 4.566 4.536 4.560 44,924 +0.04(+0.97%)
Jul 23, 2003 4.508 4.516 4.496 4.516 19,495 +0.01(+0.18%)
Jul 22, 2003 4.520 4.520 4.507 4.508 19,495 -0.01(-0.24%)
Jul 21, 2003 4.518 4.518 4.518 4.518 847 +0.00(+0.00%)
Jul 18, 2003 4.543 4.543 4.518 4.518 62,724 -0.03(-0.65%)
Jul 17, 2003 4.548 4.548 4.548 4.548 847 +0.00(+0.00%)
Jul 16, 2003 4.600 4.600 4.548 4.548 16,952 -0.05(-1.03%)
Jul 15, 2003 4.613 4.613 4.577 4.595 28,819 -0.02(-0.38%)
Jul 14, 2003 4.572 4.648 4.560 4.613 70,353 +0.02(+0.41%)
Jul 11, 2003 4.582 4.594 4.542 4.594 177,155 +0.01(+0.26%)
Jul 10, 2003 4.623 4.623 4.582 4.582 46,619 -0.04(-0.92%)
Jul 09, 2003 4.660 4.660 4.625 4.625 9,323 -0.04(-0.88%)
Jul 08, 2003 4.684 4.684 4.642 4.666 77,134 -0.03(-0.63%)
Jul 07, 2003 4.660 4.695 4.655 4.695 115,278 +0.02(+0.50%)
Jul 03, 2003 4.677 4.719 4.672 4.672 47,467 +0.01(+0.25%)
Jul 02, 2003 4.557 4.660 4.557 4.660 55,943 +0.11(+2.46%)
Jul 01, 2003 4.543 4.557 4.542 4.548 35,600 +0.00(+0.10%)
Jun 30, 2003 4.566 4.566 4.503 4.543 133,078 -0.04(-0.80%)
Jun 27, 2003 4.589 4.600 4.580 4.580 7,628 +0.00(+0.05%)
Jun 26, 2003 4.589 4.594 4.530 4.577 57,639 -0.04(-0.89%)
Jun 25, 2003 4.690 4.690 4.619 4.619 45,772 -0.06(-1.26%)
Jun 24, 2003 4.601 4.754 4.601 4.678 220,384 +0.08(+1.80%)
Jun 23, 2003 4.566 4.601 4.566 4.595 54,248 +0.03(+0.65%)
Jun 20, 2003 4.601 4.601 4.518 4.566 110,192 -0.03(-0.74%)
Jun 19, 2003 4.678 4.678 4.600 4.600 100,020 -0.10(-2.04%)
Jun 18, 2003 4.599 4.719 4.596 4.695 267,004 +0.10(+2.13%)
Jun 17, 2003 4.521 4.601 4.521 4.598 160,202 +0.08(+1.88%)
Jun 16, 2003 4.494 4.539 4.494 4.513 49,162 +0.01(+0.21%)
Jun 13, 2003 4.483 4.520 4.465 4.503 42,381 +0.01(+0.18%)
Jun 12, 2003 4.454 4.500 4.454 4.495 155,964 +0.06(+1.33%)
Jun 11, 2003 4.352 4.436 4.352 4.436 134,773 +0.08(+1.90%)
Jun 10, 2003 4.312 4.353 4.294 4.353 83,915 +0.06(+1.37%)
Jun 09, 2003 4.448 4.465 4.294 4.294 105,106 -0.14(-3.19%)
Jun 06, 2003 4.405 4.476 4.405 4.436 53,400 +0.04(+0.97%)
Jun 05, 2003 4.403 4.412 4.389 4.393 118,668 -0.02(-0.48%)
Jun 04, 2003 4.353 4.421 4.346 4.415 235,641 +0.08(+1.96%)
Jun 03, 2003 4.318 4.349 4.307 4.330 139,011 +0.00(+0.00%)
Jun 02, 2003 4.251 4.330 4.241 4.330 1,472,337 +0.08(+1.86%)
May 30, 2003 4.247 4.251 4.227 4.251 132,230 +0.00(+0.08%)
May 29, 2003 4.109 4.247 4.109 4.247 300,061 +0.14(+3.33%)
May 28, 2003 4.160 4.160 4.049 4.110 278,871 -0.08(-1.86%)
May 27, 2003 4.283 4.295 4.188 4.188 67,810 -0.11(-2.58%)
May 23, 2003 4.306 4.307 4.275 4.299 294,976 -0.01(-0.16%)
May 22, 2003 4.318 4.347 4.305 4.306 96,630 -0.00(-0.11%)
May 21, 2003 4.370 4.400 4.300 4.311 150,030 -0.06(-1.27%)
May 20, 2003 4.400 4.400 4.356 4.366 16,105 -0.06(-1.31%)
May 19, 2003 4.388 4.424 4.388 4.424 72,896 +0.02(+0.56%)
May 16, 2003 4.400 4.412 4.395 4.399 193,260 +0.00(+0.08%)
May 15, 2003 4.400 4.418 4.389 4.396 216,993 +0.01(+0.22%)
May 14, 2003 4.395 4.395 4.380 4.386 144,945 +0.00(+0.00%)
May 13, 2003 4.389 4.400 4.353 4.386 370,415 -0.01(-0.19%)
May 12, 2003 4.408 4.408 4.392 4.395 261,070 -0.01(-0.27%)
May 09, 2003 4.424 4.424 4.364 4.406 297,519 +0.00(+0.03%)
May 08, 2003 4.413 4.413 4.359 4.405 135,621 -0.01(-0.16%)
May 07, 2003 4.483 4.560 4.389 4.412 218,689 -0.07(-1.55%)
May 06, 2003 4.247 4.482 4.224 4.482 908,662 +0.39(+9.54%)
May 05, 2003 4.100 4.100 4.077 4.091 44,924 -0.01(-0.26%)
May 02, 2003 4.011 4.111 4.011 4.102 273,785 +0.05(+1.19%)
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.