Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rb Global Inc (NY: RBA )

72.68 -0.81 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2003 3.801 3.883 3.801 3.863 121,348 +0.06(+1.51%)
Feb 27, 2003 3.633 3.806 3.633 3.806 40,170 +0.20(+5.46%)
Feb 26, 2003 3.543 3.638 3.515 3.609 1,339,016 +0.07(+2.03%)
Feb 25, 2003 3.531 3.537 3.531 3.537 10,042 -0.01(-0.20%)
Feb 24, 2003 3.567 3.567 3.544 3.544 16,737 -0.03(-0.97%)
Feb 21, 2003 3.580 3.584 3.579 3.579 10,879 +0.00(+0.00%)
Feb 20, 2003 3.585 3.585 3.576 3.579 20,085 -0.01(-0.17%)
Feb 19, 2003 3.581 3.587 3.581 3.585 229,306 +0.00(+0.03%)
Feb 18, 2003 3.654 3.659 3.575 3.584 76,993 -0.09(-2.57%)
Feb 14, 2003 3.691 3.692 3.677 3.678 14,227 -0.01(-0.36%)
Feb 13, 2003 3.682 3.698 3.682 3.691 12,553 +0.00(+0.13%)
Feb 12, 2003 3.696 3.742 3.686 3.686 113,816 -0.01(-0.16%)
Feb 11, 2003 3.685 3.710 3.685 3.692 50,213 +0.02(+0.46%)
Feb 10, 2003 3.683 3.686 3.674 3.676 12,553 +0.00(+0.00%)
Feb 07, 2003 3.691 3.692 3.676 3.676 10,879 +0.00(+0.03%)
Feb 06, 2003 3.704 3.704 3.674 3.674 27,617 -0.03(-0.81%)
Feb 05, 2003 3.691 3.705 3.691 3.704 63,603 +0.01(+0.36%)
Feb 04, 2003 3.698 3.704 3.680 3.691 32,638 -0.01(-0.35%)
Feb 03, 2003 3.735 3.746 3.704 3.704 18,411 -0.02(-0.55%)
Jan 31, 2003 3.733 3.752 3.704 3.725 52,723 +0.00(+0.13%)
Jan 30, 2003 3.711 3.746 3.703 3.720 63,603 +0.01(+0.26%)
Jan 29, 2003 3.717 3.723 3.693 3.710 62,766 -0.01(-0.35%)
Jan 28, 2003 3.758 3.758 3.723 3.723 49,376 -0.03(-0.76%)
Jan 27, 2003 3.764 3.764 3.752 3.752 41,007 -0.02(-0.63%)
Jan 24, 2003 3.776 3.776 3.776 3.776 1,673 +0.01(+0.19%)
Jan 23, 2003 3.801 3.801 3.764 3.769 7,531 -0.04(-1.07%)
Jan 22, 2003 3.812 3.823 3.809 3.809 18,411 -0.01(-0.31%)
Jan 21, 2003 3.883 3.883 3.821 3.821 49,376 -0.07(-1.90%)
Jan 17, 2003 3.901 3.916 3.883 3.895 23,432 -0.01(-0.15%)
Jan 16, 2003 3.893 3.901 3.885 3.901 23,432 +0.01(+0.28%)
Jan 15, 2003 3.895 3.895 3.883 3.891 8,368 -0.02(-0.43%)
Jan 14, 2003 3.907 3.910 3.899 3.907 13,390 -0.02(-0.43%)
Jan 13, 2003 3.979 3.979 3.924 3.924 51,049 -0.04(-1.08%)
Jan 10, 2003 3.983 4.007 3.967 3.967 94,568 -0.01(-0.27%)
Jan 09, 2003 3.962 3.997 3.962 3.978 72,808 +0.03(+0.67%)
Jan 08, 2003 3.952 3.955 3.952 3.952 25,943 +0.00(+0.00%)
Jan 07, 2003 3.934 3.952 3.934 3.952 22,595 +0.02(+0.46%)
Jan 06, 2003 3.941 3.943 3.932 3.934 41,844 -0.01(-0.27%)
Jan 03, 2003 3.943 3.949 3.943 3.944 89,546 +0.02(+0.49%)
Jan 02, 2003 3.877 3.925 3.874 3.925 31,801 +0.06(+1.55%)
Dec 31, 2002 3.905 3.905 3.866 3.866 35,986 -0.04(-1.10%)
Dec 30, 2002 3.885 3.910 3.885 3.909 16,737 +0.03(+0.89%)
Dec 27, 2002 3.889 3.889 3.860 3.874 20,922 -0.02(-0.40%)
Dec 26, 2002 3.809 3.895 3.809 3.889 73,645 +0.10(+2.58%)
Dec 24, 2002 3.882 3.882 3.788 3.791 125,532 -0.09(-2.37%)
Dec 23, 2002 3.905 3.905 3.854 3.883 129,717 -0.00(-0.06%)
Dec 20, 2002 3.858 3.943 3.851 3.886 116,327 +0.04(+1.03%)
Dec 19, 2002 3.728 3.849 3.728 3.846 116,327 +0.09(+2.35%)
Dec 18, 2002 3.854 3.866 3.758 3.758 88,709 -0.11(-2.87%)
Dec 17, 2002 3.776 3.869 3.776 3.869 130,554 +0.11(+2.79%)
Dec 16, 2002 3.665 3.776 3.644 3.764 112,979 +0.09(+2.57%)
Dec 13, 2002 3.662 3.676 3.662 3.670 23,432 +0.02(+0.46%)
Dec 12, 2002 3.582 3.653 3.575 3.653 39,333 +0.08(+2.17%)
Dec 11, 2002 3.578 3.597 3.575 3.575 130,554 -0.01(-0.27%)
Dec 10, 2002 3.567 3.612 3.549 3.585 166,540 +0.01(+0.33%)
Dec 09, 2002 3.592 3.592 3.561 3.573 157,334 -0.02(-0.43%)
Dec 06, 2002 3.627 3.627 3.615 3.588 17,574 -0.03(-0.92%)
Dec 05, 2002 3.627 3.631 3.622 3.622 9,205 +0.00(+0.00%)
Dec 04, 2002 3.601 3.627 3.591 3.622 79,504 +0.00(+0.03%)
Dec 03, 2002 3.600 3.621 3.600 3.621 90,383 +0.02(+0.60%)
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.