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 (%)
Jul 31, 2002 3.508 3.519 3.485 3.490 35,977 -0.03(-0.85%)
Jul 30, 2002 3.483 3.520 3.482 3.520 40,997 +0.04(+1.03%)
Jul 29, 2002 3.347 3.484 3.347 3.484 407,466 -0.05(-1.55%)
Jul 26, 2002 3.538 3.539 3.534 3.539 9,538,227 +0.00(+0.03%)
Jul 25, 2002 3.615 3.615 3.532 3.538 107,932 -0.09(-2.44%)
Jul 24, 2002 3.633 3.633 3.626 3.626 199,968 -0.01(-0.20%)
Jul 23, 2002 3.639 3.645 3.633 3.633 167,337 -0.01(-0.30%)
Jul 22, 2002 3.643 3.658 3.643 3.644 14,223 +0.02(+0.46%)
Jul 19, 2002 3.633 3.663 3.615 3.627 97,055 -0.00(-0.03%)
Jul 17, 2002 3.632 3.632 3.627 3.629 27,610 -0.12(-3.22%)
Jul 12, 2002 3.801 3.801 3.729 3.749 728,754 -0.04(-1.17%)
Jul 11, 2002 3.767 3.795 3.767 3.794 10,876 +0.05(+1.24%)
Jul 10, 2002 3.820 3.820 3.747 3.747 124,666 -0.08(-1.97%)
Jul 09, 2002 3.850 3.850 3.822 3.822 114,626 -0.03(-0.71%)
Jul 08, 2002 3.862 3.862 3.850 3.850 367,305 -0.01(-0.31%)
Jul 05, 2002 3.785 3.862 3.778 3.862 46,017 +0.05(+1.22%)
Jul 04, 2002 3.837 3.849 3.815 3.815 66,934 +0.00(+0.00%)
Jul 03, 2002 3.837 3.849 3.815 3.815 66,934 +0.01(+0.22%)
Jul 02, 2002 3.729 3.807 3.729 3.807 46,854 +0.06(+1.56%)
Jul 01, 2002 3.760 3.771 3.748 3.748 30,120 +0.02(+0.48%)
Jun 28, 2002 3.691 3.730 3.691 3.730 13,386 +0.04(+1.07%)
Jun 27, 2002 3.643 3.693 3.643 3.691 98,729 +0.05(+1.28%)
Jun 26, 2002 3.675 3.675 3.621 3.644 46,017 -0.03(-0.85%)
Jun 25, 2002 3.682 3.705 3.675 3.675 22,590 -0.04(-0.97%)
Jun 21, 2002 3.705 3.718 3.687 3.711 5,940,475 +0.01(+0.16%)
Jun 20, 2002 3.753 3.753 3.705 3.705 40,997 -0.05(-1.27%)
Jun 19, 2002 3.762 3.762 3.752 3.753 16,733 -0.01(-0.32%)
Jun 18, 2002 3.765 3.765 3.765 3.765 166,500 +0.00(+0.06%)
Jun 17, 2002 3.783 3.783 3.762 3.762 15,060 -0.02(-0.54%)
Jun 14, 2002 3.727 3.789 3.727 3.783 43,507 +0.08(+2.10%)
Jun 12, 2002 3.782 3.782 3.704 3.705 51,874 -0.09(-2.36%)
Jun 11, 2002 3.854 3.854 3.795 3.795 59,404 -0.06(-1.55%)
Jun 10, 2002 3.838 3.860 3.838 3.854 96,218 +0.02(+0.62%)
Jun 07, 2002 3.819 3.831 3.819 3.831 76,975 +0.01(+0.31%)
Jun 06, 2002 3.834 3.835 3.813 3.819 82,831 +0.00(+0.06%)
Jun 05, 2002 3.837 3.854 3.813 3.816 71,118 -0.01(-0.22%)
May 31, 2002 3.807 3.849 3.807 3.825 242,639 +0.01(+0.16%)
May 28, 2002 3.825 3.825 3.801 3.819 108,769 -0.01(-0.16%)
May 27, 2002 3.825 3.825 3.825 3.825 11,713 +0.00(+0.00%)
May 24, 2002 3.825 3.825 3.825 3.825 11,713 +0.00(+0.00%)
May 23, 2002 3.821 3.828 3.796 3.825 161,480 +0.00(+0.00%)
May 22, 2002 3.822 3.825 3.807 3.825 5,522,131 -0.00(-0.06%)
May 21, 2002 3.825 3.841 3.819 3.827 65,261 -0.01(-0.31%)
May 20, 2002 3.854 3.854 3.839 3.839 920,355 -0.03(-0.86%)
May 17, 2002 3.843 3.890 3.826 3.872 24,263 +0.04(+1.09%)
May 16, 2002 3.729 3.854 3.729 3.831 148,930 +0.10(+2.72%)
May 15, 2002 3.657 3.758 3.657 3.729 63,588 +0.08(+2.16%)
May 14, 2002 3.586 3.650 3.586 3.650 119,646 +0.03(+0.96%)
May 13, 2002 3.609 3.626 3.544 3.615 197,458 -0.02(-0.66%)
May 10, 2002 3.674 3.675 3.586 3.639 95,382 -0.03(-0.94%)
May 09, 2002 3.687 3.687 3.669 3.674 95,382 -0.02(-0.65%)
May 08, 2002 3.669 3.698 3.669 3.698 55,221 +0.02(+0.65%)
May 07, 2002 3.705 3.729 3.645 3.674 381,529 +0.00(+0.13%)
May 06, 2002 3.586 3.705 3.586 3.669 143,073 +0.08(+2.33%)
May 03, 2002 3.568 3.586 3.556 3.586 420,016 +0.01(+0.40%)
May 02, 2002 3.574 3.574 3.571 3.571 16,733 +0.00(+0.00%)
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.