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 (%)
Dec 30, 2005 10.22 10.22 10.10 10.10 90,780 -0.15(-1.45%)
Dec 29, 2005 10.25 10.28 10.13 10.25 117,972 +0.00(+0.02%)
Dec 28, 2005 10.12 10.29 10.11 10.25 148,511 +0.13(+1.28%)
Dec 27, 2005 10.14 10.17 10.05 10.12 147,256 -0.02(-0.19%)
Dec 23, 2005 10.06 10.16 10.06 10.14 96,637 +0.09(+0.88%)
Dec 22, 2005 9.980 10.06 9.980 10.05 282,381 +0.01(+0.07%)
Dec 21, 2005 9.884 10.12 9.884 10.04 404,956 +0.18(+1.79%)
Dec 20, 2005 9.712 9.872 9.700 9.863 396,589 +0.15(+1.58%)
Dec 19, 2005 9.726 9.758 9.683 9.710 163,990 -0.01(-0.15%)
Dec 16, 2005 9.681 9.741 9.669 9.724 363,958 +0.05(+0.49%)
Dec 15, 2005 9.726 9.753 9.657 9.676 606,179 -0.05(-0.49%)
Dec 14, 2005 9.660 9.777 9.650 9.724 459,340 +0.07(+0.69%)
Dec 13, 2005 9.514 9.671 9.478 9.657 384,457 +0.12(+1.30%)
Dec 12, 2005 9.409 9.545 9.409 9.533 226,323 +0.13(+1.35%)
Dec 09, 2005 9.406 9.430 9.351 9.406 178,214 +0.00(+0.00%)
Dec 08, 2005 9.342 9.406 9.306 9.406 147,675 +0.06(+0.69%)
Dec 07, 2005 9.382 9.454 9.330 9.342 147,675 -0.10(-1.04%)
Dec 06, 2005 9.511 9.511 9.437 9.440 118,391 -0.02(-0.18%)
Dec 05, 2005 9.442 9.514 9.420 9.456 189,091 +0.06(+0.66%)
Dec 02, 2005 9.354 9.418 9.296 9.394 194,529 +0.04(+0.43%)
Dec 01, 2005 9.373 9.404 9.346 9.354 153,532 +0.02(+0.20%)
Nov 30, 2005 9.311 9.361 9.268 9.334 406,211 +0.03(+0.28%)
Nov 29, 2005 9.380 9.514 9.256 9.308 494,900 -0.07(-0.76%)
Nov 28, 2005 9.311 9.440 9.311 9.380 435,077 +0.07(+0.74%)
Nov 25, 2005 9.260 9.334 9.256 9.311 107,932 +0.05(+0.54%)
Nov 23, 2005 9.349 9.349 9.189 9.260 392,406 -0.04(-0.44%)
Nov 22, 2005 9.083 9.342 9.069 9.301 333,001 +0.19(+2.10%)
Nov 21, 2005 9.115 9.138 9.019 9.110 253,097 -0.01(-0.13%)
Nov 18, 2005 9.260 9.299 9.110 9.122 194,947 -0.09(-0.99%)
Nov 17, 2005 9.162 9.251 9.094 9.213 186,581 +0.10(+1.08%)
Nov 16, 2005 9.126 9.179 9.072 9.115 130,104 +0.01(+0.13%)
Nov 15, 2005 9.201 9.201 9.069 9.103 271,504 -0.03(-0.37%)
Nov 14, 2005 8.988 9.320 8.988 9.136 425,455 +0.15(+1.65%)
Nov 11, 2005 9.179 9.179 8.978 8.988 502,011 -0.20(-2.21%)
Nov 10, 2005 9.311 9.346 9.095 9.191 550,539 -0.08(-0.85%)
Nov 09, 2005 9.552 9.554 9.265 9.270 420,435 -0.45(-4.65%)
Nov 08, 2005 9.724 9.796 9.715 9.722 285,728 +0.00(+0.00%)
Nov 07, 2005 9.729 9.729 9.691 9.722 218,375 -0.00(-0.02%)
Nov 04, 2005 9.710 9.796 9.705 9.724 179,050 +0.02(+0.25%)
Nov 03, 2005 9.657 9.746 9.645 9.700 317,940 +0.04(+0.45%)
Nov 02, 2005 9.801 9.820 9.633 9.657 529,204 -0.13(-1.34%)
Nov 01, 2005 9.973 10.03 9.784 9.789 296,187 -0.02(-0.17%)
Oct 31, 2005 9.657 9.970 9.657 9.805 253,934 +0.09(+0.91%)
Oct 28, 2005 9.621 9.820 9.619 9.717 235,527 +0.11(+1.17%)
Oct 27, 2005 9.361 9.607 9.361 9.605 401,609 +0.28(+3.00%)
Oct 26, 2005 9.722 9.722 9.307 9.325 421,690 -0.40(-4.08%)
Oct 25, 2005 9.908 9.934 9.695 9.722 127,176 -0.20(-1.98%)
Oct 24, 2005 10.00 10.04 9.903 9.918 125,921 -0.09(-0.91%)
Oct 21, 2005 9.865 10.01 9.865 10.01 138,889 +0.12(+1.21%)
Oct 20, 2005 9.920 9.954 9.848 9.889 106,259 +0.00(+0.05%)
Oct 19, 2005 10.03 10.03 9.860 9.884 61,914 -0.11(-1.08%)
Oct 18, 2005 10.04 10.04 9.973 9.992 60,659 -0.05(-0.50%)
Oct 17, 2005 9.882 10.04 9.796 10.04 138,053 +0.10(+1.01%)
Oct 14, 2005 10.14 10.14 9.942 9.942 209,590 -0.14(-1.40%)
Oct 13, 2005 10.18 10.20 10.04 10.08 58,149 -0.13(-1.29%)
Oct 12, 2005 10.24 10.24 10.16 10.21 149,766 -0.06(-0.63%)
Oct 11, 2005 10.40 10.42 10.27 10.28 73,210 -0.12(-1.15%)
Oct 10, 2005 10.79 10.44 10.28 10.40 62,333 +0.08(+0.74%)
Oct 07, 2005 10.23 10.37 10.23 10.32 243,894 +0.12(+1.15%)
Oct 06, 2005 10.37 10.49 10.10 10.20 124,247 -0.19(-1.82%)
Oct 05, 2005 10.77 10.77 10.39 10.39 104,167 -0.38(-3.49%)
Oct 04, 2005 10.56 10.85 10.56 10.77 198,713 +0.27(+2.53%)
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.