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 31, 2005 8.844 8.942 8.773 8.892 245,567 +0.03(+0.30%)
May 27, 2005 8.486 8.907 8.472 8.866 195,366 +0.37(+4.39%)
May 26, 2005 8.486 8.515 8.438 8.493 236,782 -0.01(-0.17%)
May 25, 2005 8.558 8.598 8.462 8.507 225,905 -0.05(-0.64%)
May 24, 2005 8.491 8.562 8.486 8.562 115,462 +0.04(+0.51%)
May 23, 2005 8.268 8.603 8.268 8.519 166,082 +0.27(+3.30%)
May 20, 2005 8.230 8.297 8.204 8.247 58,149 +0.00(+0.03%)
May 19, 2005 8.151 8.247 8.139 8.244 165,245 +0.11(+1.29%)
May 18, 2005 8.151 8.163 8.103 8.139 335,093 +0.00(+0.00%)
May 17, 2005 8.175 8.199 8.134 8.139 193,692 -0.03(-0.41%)
May 16, 2005 8.127 8.187 8.125 8.173 203,314 +0.05(+0.56%)
May 13, 2005 8.199 8.211 8.127 8.127 54,802 -0.05(-0.58%)
May 12, 2005 8.299 8.335 8.125 8.175 207,916 -0.13(-1.58%)
May 11, 2005 8.223 8.307 8.163 8.307 212,100 +0.11(+1.31%)
May 10, 2005 8.175 8.228 8.125 8.199 274,014 +0.02(+0.29%)
May 09, 2005 8.154 8.244 8.132 8.175 256,026 +0.05(+0.56%)
May 06, 2005 8.223 8.232 8.084 8.130 123,829 -0.12(-1.42%)
May 05, 2005 8.268 8.290 8.211 8.247 172,357 -0.01(-0.12%)
May 04, 2005 8.287 8.319 8.199 8.256 551,794 -0.03(-0.35%)
May 03, 2005 8.359 8.359 8.127 8.285 725,407 +0.09(+1.14%)
May 02, 2005 8.211 8.218 8.132 8.192 681,062 +0.06(+0.76%)
Apr 29, 2005 7.876 8.132 7.869 8.130 412,904 +0.25(+3.22%)
Apr 28, 2005 7.759 7.926 7.759 7.876 338,021 +0.12(+1.54%)
Apr 27, 2005 7.745 7.800 7.745 7.757 160,225 +0.02(+0.28%)
Apr 26, 2005 7.769 7.781 7.721 7.735 325,471 -0.01(-0.12%)
Apr 25, 2005 7.625 7.790 7.618 7.745 220,048 +0.33(+4.38%)
Apr 22, 2005 7.410 7.432 7.403 7.420 87,015 +0.01(+0.13%)
Apr 21, 2005 7.338 7.439 7.327 7.410 139,308 +0.09(+1.27%)
Apr 20, 2005 7.207 7.350 7.207 7.317 87,015 +0.11(+1.46%)
Apr 19, 2005 7.202 7.229 7.171 7.212 91,617 +0.00(+0.07%)
Apr 18, 2005 7.252 7.252 7.185 7.207 73,210 -0.06(-0.79%)
Apr 15, 2005 7.295 7.317 7.240 7.264 99,565 -0.05(-0.69%)
Apr 14, 2005 7.350 7.365 7.307 7.315 67,771 -0.03(-0.42%)
Apr 13, 2005 7.386 7.415 7.346 7.346 235,945 -0.04(-0.55%)
Apr 12, 2005 7.506 7.513 7.358 7.386 221,721 -0.13(-1.78%)
Apr 11, 2005 7.611 7.613 7.518 7.520 102,912 -0.10(-1.35%)
Apr 08, 2005 7.530 7.623 7.506 7.623 136,798 +0.06(+0.85%)
Apr 07, 2005 7.578 7.599 7.558 7.558 31,375 +0.00(+0.00%)
Apr 06, 2005 7.542 7.597 7.530 7.558 75,301 +0.00(+0.06%)
Apr 05, 2005 7.518 7.554 7.518 7.554 789,832 +0.04(+0.48%)
Apr 04, 2005 7.546 7.546 7.482 7.518 241,802 -0.03(-0.38%)
Apr 01, 2005 7.554 7.582 7.542 7.546 119,646 -0.01(-0.09%)
Mar 31, 2005 7.613 7.652 7.530 7.554 68,608 -0.06(-0.75%)
Mar 30, 2005 7.613 7.637 7.580 7.611 74,046 -0.01(-0.13%)
Mar 29, 2005 7.685 7.714 7.621 7.621 129,268 -0.05(-0.69%)
Mar 28, 2005 7.647 7.702 7.647 7.673 69,026 +0.03(+0.34%)
Mar 24, 2005 7.568 7.687 7.568 7.647 72,373 +0.09(+1.14%)
Mar 23, 2005 7.506 7.561 7.499 7.561 468,962 +0.00(+0.00%)
Mar 22, 2005 7.494 7.589 7.494 7.561 60,241 +0.04(+0.57%)
Mar 21, 2005 7.561 7.561 7.482 7.518 69,026 -0.05(-0.63%)
Mar 18, 2005 7.422 7.566 7.422 7.566 65,679 +0.12(+1.61%)
Mar 17, 2005 7.554 7.575 7.422 7.446 146,001 -0.12(-1.61%)
Mar 16, 2005 7.630 7.676 7.558 7.568 215,865 -0.06(-0.81%)
Mar 15, 2005 7.649 7.683 7.630 7.630 43,089 -0.03(-0.34%)
Mar 14, 2005 7.575 7.685 7.575 7.656 904,039 +0.08(+1.07%)
Mar 11, 2005 7.601 7.611 7.551 7.575 257,699 -0.02(-0.31%)
Mar 10, 2005 7.589 7.647 7.578 7.599 289,493 +0.03(+0.38%)
Mar 09, 2005 7.649 7.659 7.542 7.570 134,288 -0.07(-0.94%)
Mar 08, 2005 7.520 7.649 7.520 7.642 1,076,397 +0.10(+1.30%)
Mar 07, 2005 7.527 7.578 7.499 7.544 1,295,609 +0.02(+0.22%)
Mar 04, 2005 7.410 7.530 7.365 7.527 713,693 +0.12(+1.61%)
Mar 03, 2005 7.494 7.494 7.379 7.408 398,262 -0.10(-1.31%)
Mar 02, 2005 7.637 7.637 7.475 7.506 166,082 -0.11(-1.41%)
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.