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 (%)
Mar 31, 2003 3.819 3.819 3.789 3.790 103,749 -0.06(-1.46%)
Mar 28, 2003 3.841 3.865 3.841 3.846 4,183 +0.01(+0.19%)
Mar 27, 2003 3.777 3.839 3.777 3.839 97,892 +0.04(+1.17%)
Mar 26, 2003 3.759 3.795 3.753 3.795 157,297 +0.03(+0.92%)
Mar 25, 2003 3.742 3.764 3.742 3.760 8,366 +0.02(+0.51%)
Mar 24, 2003 3.715 3.743 3.715 3.741 158,133 +0.03(+0.74%)
Mar 21, 2003 3.693 3.717 3.693 3.713 31,794 +0.04(+1.21%)
Mar 20, 2003 3.704 3.782 3.669 3.669 97,055 -0.02(-0.61%)
Mar 19, 2003 3.697 3.697 3.691 3.692 20,917 -0.00(-0.03%)
Mar 18, 2003 3.729 3.765 3.693 3.693 110,442 -0.05(-1.37%)
Mar 17, 2003 3.693 3.746 3.693 3.745 197,458 +0.05(+1.49%)
Mar 14, 2003 3.680 3.691 3.680 3.690 118,809 +0.01(+0.26%)
Mar 13, 2003 3.676 3.681 3.676 3.680 87,852 -0.00(-0.06%)
Mar 12, 2003 3.702 3.702 3.669 3.682 127,176 -0.02(-0.61%)
Mar 11, 2003 3.693 3.705 3.693 3.705 17,570 -0.00(-0.03%)
Mar 10, 2003 3.723 3.723 3.705 3.706 8,366 -0.03(-0.93%)
Mar 07, 2003 3.789 3.789 3.735 3.741 43,507 -0.05(-1.42%)
Mar 06, 2003 3.814 3.825 3.783 3.795 106,259 -0.02(-0.63%)
Mar 05, 2003 3.751 3.839 3.751 3.819 88,688 +0.06(+1.65%)
Mar 04, 2003 3.930 3.930 3.753 3.756 112,952 -0.18(-4.50%)
Mar 03, 2003 3.866 3.944 3.866 3.933 95,382 +0.07(+1.79%)
Feb 28, 2003 3.802 3.884 3.802 3.864 121,319 +0.06(+1.51%)
Feb 27, 2003 3.633 3.807 3.633 3.807 40,160 +0.20(+5.46%)
Feb 26, 2003 3.544 3.639 3.516 3.609 1,338,698 +0.07(+2.03%)
Feb 25, 2003 3.532 3.538 3.532 3.538 10,040 -0.01(-0.20%)
Feb 24, 2003 3.568 3.568 3.545 3.545 16,733 -0.03(-0.97%)
Feb 21, 2003 3.581 3.584 3.580 3.580 10,876 +0.00(+0.00%)
Feb 20, 2003 3.586 3.586 3.577 3.580 20,080 -0.01(-0.17%)
Feb 19, 2003 3.582 3.588 3.582 3.586 229,252 +0.00(+0.03%)
Feb 18, 2003 3.655 3.660 3.576 3.584 76,975 -0.09(-2.57%)
Feb 14, 2003 3.692 3.693 3.678 3.679 14,223 -0.01(-0.36%)
Feb 13, 2003 3.682 3.699 3.682 3.692 12,550 +0.00(+0.13%)
Feb 12, 2003 3.697 3.743 3.687 3.687 113,789 -0.01(-0.16%)
Feb 11, 2003 3.686 3.711 3.686 3.693 50,201 +0.02(+0.46%)
Feb 10, 2003 3.684 3.687 3.675 3.676 12,550 +0.00(+0.00%)
Feb 07, 2003 3.692 3.693 3.676 3.676 10,876 +0.00(+0.03%)
Feb 06, 2003 3.705 3.705 3.675 3.675 27,610 -0.03(-0.81%)
Feb 05, 2003 3.692 3.706 3.692 3.705 63,588 +0.01(+0.36%)
Feb 04, 2003 3.699 3.705 3.681 3.692 32,630 -0.01(-0.35%)
Feb 03, 2003 3.736 3.747 3.705 3.705 18,407 -0.02(-0.55%)
Jan 31, 2003 3.734 3.753 3.705 3.725 52,711 +0.00(+0.13%)
Jan 30, 2003 3.712 3.747 3.704 3.721 63,588 +0.01(+0.26%)
Jan 29, 2003 3.718 3.724 3.694 3.711 62,751 -0.01(-0.35%)
Jan 28, 2003 3.759 3.759 3.724 3.724 49,364 -0.03(-0.76%)
Jan 27, 2003 3.765 3.765 3.753 3.753 40,997 -0.02(-0.63%)
Jan 24, 2003 3.777 3.777 3.777 3.777 1,673 +0.01(+0.19%)
Jan 23, 2003 3.802 3.802 3.765 3.770 7,530 -0.04(-1.07%)
Jan 22, 2003 3.813 3.823 3.810 3.810 18,407 -0.01(-0.31%)
Jan 21, 2003 3.884 3.884 3.822 3.822 49,364 -0.07(-1.90%)
Jan 17, 2003 3.902 3.917 3.884 3.896 23,427 -0.01(-0.15%)
Jan 16, 2003 3.894 3.902 3.886 3.902 23,427 +0.01(+0.28%)
Jan 15, 2003 3.896 3.896 3.884 3.892 8,366 -0.02(-0.43%)
Jan 14, 2003 3.908 3.911 3.900 3.908 13,386 -0.02(-0.43%)
Jan 13, 2003 3.980 3.980 3.925 3.925 51,037 -0.04(-1.08%)
Jan 10, 2003 3.984 4.007 3.968 3.968 94,545 -0.01(-0.27%)
Jan 09, 2003 3.963 3.998 3.963 3.979 72,791 +0.03(+0.67%)
Jan 08, 2003 3.953 3.956 3.953 3.953 25,937 +0.00(+0.00%)
Jan 07, 2003 3.935 3.953 3.935 3.953 22,590 +0.02(+0.46%)
Jan 06, 2003 3.942 3.944 3.933 3.935 41,834 -0.01(-0.27%)
Jan 03, 2003 3.944 3.950 3.944 3.945 89,525 +0.02(+0.49%)
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.