Skip to main content
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 (%)
May 28, 2004 6.529 6.605 6.476 6.479 84,525 -0.07(-1.13%)
May 27, 2004 6.500 6.553 6.452 6.553 87,036 +0.04(+0.62%)
May 26, 2004 6.488 6.572 6.443 6.512 329,732 +0.02(+0.37%)
May 25, 2004 6.431 6.488 6.328 6.488 148,547 +0.06(+0.89%)
May 24, 2004 6.393 6.455 6.393 6.431 76,574 +0.03(+0.41%)
May 21, 2004 6.333 6.519 6.309 6.405 153,568 +0.04(+0.64%)
May 20, 2004 6.400 6.417 6.323 6.364 158,171 -0.01(-0.19%)
May 19, 2004 6.493 6.512 6.376 6.376 143,944 -0.11(-1.62%)
May 18, 2004 6.512 6.536 6.433 6.481 147,291 +0.01(+0.15%)
May 17, 2004 6.703 6.706 6.357 6.472 336,846 -0.22(-3.25%)
May 14, 2004 6.773 6.785 6.687 6.689 64,021 -0.10(-1.41%)
May 13, 2004 6.596 6.785 6.596 6.785 216,753 +0.14(+2.16%)
May 12, 2004 6.794 6.794 6.589 6.641 121,348 -0.18(-2.59%)
May 11, 2004 6.727 6.835 6.727 6.818 189,554 +0.13(+1.93%)
May 10, 2004 6.871 6.871 6.644 6.689 186,206 -0.19(-2.81%)
May 07, 2004 7.081 7.093 6.811 6.883 217,171 -0.27(-3.84%)
May 05, 2004 7.253 7.277 7.157 7.157 410,073 +0.02(+0.34%)
May 04, 2004 6.999 7.134 6.990 7.134 133,064 +0.14(+1.93%)
May 03, 2004 7.021 7.021 6.996 6.999 165,703 -0.02(-0.31%)
Apr 30, 2004 7.020 7.026 7.014 7.020 144,781 +0.00(+0.07%)
Apr 29, 2004 6.969 7.015 6.957 7.015 143,944 +0.06(+0.86%)
Apr 28, 2004 6.855 6.956 6.847 6.956 245,207 +0.11(+1.61%)
Apr 27, 2004 6.859 6.868 6.829 6.846 341,449 -0.01(-0.19%)
Apr 26, 2004 6.841 6.930 6.822 6.859 307,136 +0.05(+0.70%)
Apr 23, 2004 6.930 6.930 6.799 6.811 153,149 -0.13(-1.84%)
Apr 22, 2004 6.966 6.976 6.938 6.939 83,688 -0.00(-0.03%)
Apr 21, 2004 7.038 7.049 6.940 6.941 192,483 -0.08(-1.12%)
Apr 20, 2004 6.924 7.080 6.908 7.020 245,207 +0.13(+1.82%)
Apr 19, 2004 6.870 6.930 6.842 6.895 234,327 +0.10(+1.50%)
Apr 16, 2004 6.768 6.811 6.757 6.793 155,660 +0.04(+0.55%)
Apr 15, 2004 6.772 6.772 6.751 6.756 92,894 +0.01(+0.21%)
Apr 14, 2004 6.850 6.856 6.739 6.742 314,668 -0.11(-1.67%)
Apr 13, 2004 6.871 6.877 6.854 6.856 134,738 -0.03(-0.50%)
Apr 12, 2004 6.903 6.922 6.889 6.891 169,887 -0.02(-0.35%)
Apr 08, 2004 6.953 6.953 6.907 6.915 90,383 -0.04(-0.55%)
Apr 07, 2004 6.930 6.975 6.930 6.953 179,930 +0.04(+0.59%)
Apr 06, 2004 6.836 6.978 6.835 6.913 204,199 +0.08(+1.10%)
Apr 05, 2004 6.823 6.841 6.815 6.837 150,639 +0.03(+0.47%)
Apr 02, 2004 6.799 6.841 6.799 6.805 173,235 +0.03(+0.37%)
Apr 01, 2004 6.744 6.859 6.744 6.780 225,958 +0.07(+0.98%)
Mar 31, 2004 6.748 6.751 6.674 6.714 198,341 -0.04(-0.62%)
Mar 30, 2004 6.604 6.811 6.590 6.756 425,974 +0.17(+2.58%)
Mar 29, 2004 6.548 6.604 6.529 6.586 187,462 +0.05(+0.80%)
Mar 26, 2004 6.518 6.582 6.505 6.534 197,504 +0.03(+0.51%)
Mar 25, 2004 6.629 6.629 6.457 6.500 200,015 -0.13(-1.95%)
Mar 24, 2004 6.596 6.662 6.584 6.629 200,015 +0.03(+0.42%)
Mar 23, 2004 6.632 6.642 6.599 6.602 174,908 -0.03(-0.45%)
Mar 22, 2004 6.542 6.695 6.542 6.632 312,994 +0.07(+1.04%)
Mar 19, 2004 6.535 6.572 6.535 6.564 236,838 +0.04(+0.60%)
Mar 18, 2004 6.524 6.543 6.512 6.524 153,986 -0.01(-0.18%)
Mar 17, 2004 6.512 6.570 6.512 6.536 324,711 +0.00(+0.00%)
Mar 16, 2004 6.533 6.568 6.512 6.536 230,980 +0.00(+0.07%)
Mar 15, 2004 6.480 6.549 6.467 6.531 244,370 +0.06(+0.89%)
Mar 12, 2004 6.430 6.476 6.388 6.474 272,824 +0.05(+0.71%)
Mar 11, 2004 6.329 6.452 6.329 6.429 268,640 +0.10(+1.51%)
Mar 10, 2004 6.414 6.414 6.272 6.333 554,854 -0.07(-1.08%)
Mar 09, 2004 6.572 6.572 6.333 6.402 666,997 -0.16(-2.39%)
Mar 08, 2004 6.681 6.682 6.558 6.559 237,675 -0.12(-1.82%)
Mar 05, 2004 6.402 6.733 6.341 6.681 667,834 +0.28(+4.35%)
Mar 04, 2004 6.460 6.466 6.400 6.402 511,336 -0.05(-0.78%)
Mar 03, 2004 6.590 6.590 6.452 6.452 733,111 -0.15(-2.26%)
Mar 02, 2004 6.572 6.769 6.572 6.602 869,523 +0.05(+0.82%)
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.