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

Rb Global Inc (NY: RBA )

72.69 -0.84 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 27, 2004 6.547 6.565 6.450 6.455 366,468 -0.08(-1.23%)
Feb 26, 2004 6.454 6.596 6.454 6.535 507,868 +0.19(+2.94%)
Feb 25, 2004 6.369 6.392 6.349 6.349 311,247 -0.03(-0.41%)
Feb 24, 2004 6.308 6.400 6.305 6.375 432,566 +0.07(+1.12%)
Feb 23, 2004 6.289 6.317 6.289 6.305 104,585 +0.01(+0.09%)
Feb 20, 2004 6.299 6.313 6.269 6.299 156,460 -0.01(-0.19%)
Feb 19, 2004 6.320 6.335 6.305 6.311 301,207 +0.00(+0.02%)
Feb 18, 2004 6.335 6.335 6.299 6.309 253,516 -0.03(-0.40%)
Feb 17, 2004 6.329 6.335 6.323 6.335 281,963 +0.02(+0.28%)
Feb 13, 2004 6.335 6.335 6.311 6.317 163,990 -0.01(-0.13%)
Feb 12, 2004 6.335 6.340 6.323 6.325 271,086 -0.01(-0.15%)
Feb 11, 2004 6.382 6.382 6.333 6.335 348,061 -0.03(-0.54%)
Feb 10, 2004 6.361 6.382 6.361 6.369 598,230 +0.01(+0.13%)
Feb 09, 2004 6.364 6.394 6.344 6.361 271,923 +0.05(+0.87%)
Feb 06, 2004 6.268 6.335 6.259 6.306 157,297 +0.05(+0.78%)
Feb 05, 2004 6.257 6.257 6.215 6.257 268,576 +0.00(+0.00%)
Feb 04, 2004 6.419 6.419 6.257 6.257 143,073 -0.18(-2.86%)
Feb 03, 2004 6.526 6.526 6.437 6.441 483,604 -0.10(-1.48%)
Feb 02, 2004 6.352 6.635 6.345 6.538 940,435 +0.20(+3.11%)
Jan 30, 2004 6.305 6.358 6.287 6.340 305,390 +0.05(+0.72%)
Jan 29, 2004 6.203 6.295 6.195 6.295 542,172 +0.10(+1.68%)
Jan 28, 2004 6.245 6.248 6.185 6.191 742,141 -0.07(-1.16%)
Jan 27, 2004 6.197 6.364 6.197 6.264 3,456,352 +0.08(+1.29%)
Jan 26, 2004 6.095 6.188 6.095 6.184 100,402 +0.10(+1.63%)
Jan 23, 2004 6.035 6.090 6.006 6.085 595,720 +0.05(+0.91%)
Jan 22, 2004 6.054 6.054 6.020 6.030 71,955 -0.02(-0.39%)
Jan 21, 2004 6.066 6.106 6.054 6.054 76,138 +0.02(+0.30%)
Jan 20, 2004 6.031 6.048 6.015 6.036 217,538 +0.00(+0.08%)
Jan 16, 2004 6.078 6.137 6.030 6.031 148,093 -0.01(-0.16%)
Jan 15, 2004 6.060 6.060 6.036 6.040 89,525 -0.00(-0.02%)
Jan 14, 2004 6.039 6.066 6.033 6.042 201,641 +0.01(+0.24%)
Jan 13, 2004 6.018 6.030 6.000 6.027 135,543 +0.02(+0.36%)
Jan 12, 2004 5.988 6.018 5.977 6.006 206,661 +0.02(+0.30%)
Jan 09, 2004 6.066 6.066 5.988 5.988 396,589 -0.09(-1.49%)
Jan 08, 2004 6.124 6.124 6.079 6.079 52,711 -0.05(-0.74%)
Jan 07, 2004 6.239 6.239 6.117 6.124 84,505 -0.10(-1.65%)
Jan 06, 2004 6.272 6.272 6.227 6.227 15,060 -0.03(-0.53%)
Jan 05, 2004 6.299 6.302 6.253 6.260 89,525 -0.04(-0.61%)
Jan 02, 2004 6.335 6.335 6.293 6.299 25,937 -0.05(-0.75%)
Dec 31, 2003 6.245 6.346 6.245 6.346 60,241 +0.11(+1.69%)
Dec 30, 2003 6.247 6.247 6.247 6.241 6,693 +0.02(+0.29%)
Dec 29, 2003 6.202 6.235 6.195 6.223 25,100 +0.04(+0.66%)
Dec 26, 2003 6.130 6.185 6.130 6.183 92,872 +0.05(+0.84%)
Dec 24, 2003 6.115 6.131 6.115 6.131 25,937 +0.01(+0.10%)
Dec 23, 2003 6.127 6.137 6.117 6.125 33,467 -0.01(-0.10%)
Dec 22, 2003 6.124 6.136 6.124 6.131 63,588 +0.00(+0.06%)
Dec 19, 2003 6.124 6.161 6.124 6.128 45,181 +0.01(+0.20%)
Dec 18, 2003 6.149 6.214 6.116 6.116 187,417 -0.03(-0.54%)
Dec 17, 2003 6.019 6.149 6.019 6.149 126,339 +0.16(+2.69%)
Dec 16, 2003 5.928 5.994 5.928 5.988 76,138 +0.07(+1.11%)
Dec 15, 2003 5.847 5.976 5.847 5.922 121,319 +0.10(+1.77%)
Dec 12, 2003 5.737 5.819 5.737 5.819 61,914 +0.07(+1.29%)
Dec 11, 2003 5.726 5.749 5.725 5.745 1,148,770 +0.03(+0.54%)
Dec 10, 2003 5.743 5.743 5.714 5.714 158,970 -0.03(-0.60%)
Dec 09, 2003 5.736 5.749 5.727 5.749 51,874 +0.03(+0.50%)
Dec 08, 2003 5.738 5.738 5.720 5.720 75,301 +0.00(+0.08%)
Dec 05, 2003 5.723 5.724 5.723 5.715 142,236 -0.02(-0.40%)
Dec 04, 2003 5.761 5.761 5.737 5.738 114,626 -0.02(-0.41%)
Dec 03, 2003 5.701 5.772 5.701 5.762 220,885 +0.10(+1.82%)
Dec 02, 2003 5.686 5.686 5.660 5.659 117,136 -0.03(-0.46%)
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.