Rb Global Inc (NY: RBA )

84.41 -0.90 (-1.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 6.664 6.668 6.591 6.631 200,821 -0.04(-0.62%)
Mar 30, 2004 6.523 6.727 6.509 6.673 431,299 +0.17(+2.58%)
Mar 29, 2004 6.467 6.523 6.448 6.505 189,805 +0.05(+0.80%)
Mar 26, 2004 6.438 6.500 6.425 6.453 199,973 +0.03(+0.51%)
Mar 25, 2004 6.548 6.548 6.378 6.420 202,515 -0.13(-1.95%)
Mar 24, 2004 6.514 6.579 6.503 6.548 202,515 +0.03(+0.42%)
Mar 23, 2004 6.550 6.560 6.518 6.520 177,095 -0.03(-0.45%)
Mar 22, 2004 6.461 6.612 6.461 6.550 316,907 +0.07(+1.04%)
Mar 19, 2004 6.454 6.491 6.454 6.483 239,798 +0.04(+0.60%)
Mar 18, 2004 6.444 6.463 6.432 6.444 155,911 -0.01(-0.18%)
Mar 17, 2004 6.432 6.488 6.432 6.455 328,770 +0.00(+0.00%)
Mar 16, 2004 6.452 6.487 6.432 6.455 233,867 +0.00(+0.07%)
Mar 15, 2004 6.400 6.468 6.387 6.451 247,425 +0.06(+0.89%)
Mar 12, 2004 6.350 6.396 6.309 6.394 276,234 +0.04(+0.71%)
Mar 11, 2004 6.251 6.373 6.251 6.349 271,998 +0.09(+1.51%)
Mar 10, 2004 6.335 6.335 6.195 6.255 561,790 -0.07(-1.08%)
Mar 09, 2004 6.491 6.491 6.255 6.323 675,334 -0.15(-2.39%)
Mar 08, 2004 6.598 6.599 6.477 6.478 240,646 -0.12(-1.82%)
Mar 05, 2004 6.323 6.650 6.263 6.598 676,182 +0.27(+4.35%)
Mar 04, 2004 6.380 6.386 6.321 6.323 517,728 -0.05(-0.78%)
Mar 03, 2004 6.509 6.509 6.373 6.373 742,275 -0.15(-2.26%)
Mar 02, 2004 6.491 6.686 6.491 6.520 880,392 +0.05(+0.82%)
Mar 01, 2004 6.374 6.485 6.368 6.467 462,651 +0.09(+1.46%)
Feb 27, 2004 6.465 6.483 6.369 6.374 371,137 -0.08(-1.23%)
Feb 26, 2004 6.373 6.513 6.373 6.453 514,339 +0.18(+2.94%)
Feb 25, 2004 6.289 6.311 6.269 6.269 315,212 -0.03(-0.41%)
Feb 24, 2004 6.229 6.320 6.225 6.295 438,077 +0.07(+1.12%)
Feb 23, 2004 6.210 6.237 6.210 6.225 105,918 +0.01(+0.09%)
Feb 20, 2004 6.219 6.234 6.190 6.219 158,453 -0.01(-0.19%)
Feb 19, 2004 6.241 6.255 6.225 6.231 305,044 +0.00(+0.02%)
Feb 18, 2004 6.255 6.255 6.219 6.230 256,745 -0.02(-0.40%)
Feb 17, 2004 6.249 6.255 6.243 6.255 285,555 +0.02(+0.28%)
Feb 13, 2004 6.255 6.255 6.231 6.237 166,079 -0.01(-0.13%)
Feb 12, 2004 6.255 6.261 6.243 6.245 274,540 -0.01(-0.15%)
Feb 11, 2004 6.302 6.302 6.254 6.255 352,496 -0.03(-0.54%)
Feb 10, 2004 6.281 6.302 6.281 6.289 605,852 +0.01(+0.13%)
Feb 09, 2004 6.284 6.314 6.264 6.281 275,387 +0.05(+0.87%)
Feb 06, 2004 6.189 6.255 6.180 6.226 159,301 +0.05(+0.78%)
Feb 05, 2004 6.178 6.178 6.137 6.178 271,998 +0.00(+0.00%)
Feb 04, 2004 6.339 6.339 6.178 6.178 144,896 -0.18(-2.86%)
Feb 03, 2004 6.444 6.444 6.356 6.360 489,766 -0.10(-1.48%)
Feb 02, 2004 6.273 6.551 6.265 6.455 952,417 +0.19(+3.11%)
Jan 30, 2004 6.225 6.278 6.208 6.261 309,281 +0.04(+0.72%)
Jan 29, 2004 6.125 6.216 6.117 6.216 549,080 +0.10(+1.68%)
Jan 28, 2004 6.166 6.170 6.107 6.113 751,596 -0.07(-1.16%)
Jan 27, 2004 6.119 6.284 6.119 6.185 3,500,387 +0.08(+1.29%)
Jan 26, 2004 6.019 6.110 6.019 6.106 101,681 +0.10(+1.63%)
Jan 23, 2004 5.959 6.013 5.930 6.008 603,310 +0.05(+0.91%)
Jan 22, 2004 5.977 5.977 5.944 5.954 72,871 -0.02(-0.39%)
Jan 21, 2004 5.989 6.029 5.977 5.977 77,108 +0.02(+0.30%)
Jan 20, 2004 5.955 5.972 5.940 5.960 220,310 +0.00(+0.08%)
Jan 16, 2004 6.001 6.060 5.954 5.955 149,980 -0.01(-0.16%)
Jan 15, 2004 5.983 5.983 5.960 5.965 90,666 -0.00(-0.02%)
Jan 14, 2004 5.963 5.989 5.957 5.966 204,210 +0.01(+0.24%)
Jan 13, 2004 5.942 5.954 5.924 5.952 137,270 +0.02(+0.36%)
Jan 12, 2004 5.913 5.942 5.902 5.930 209,294 +0.02(+0.30%)
Jan 09, 2004 5.989 5.989 5.913 5.913 401,642 -0.09(-1.49%)
Jan 08, 2004 6.047 6.047 6.002 6.002 53,382 -0.04(-0.74%)
Jan 07, 2004 6.160 6.160 6.040 6.047 85,581 -0.10(-1.65%)
Jan 06, 2004 6.193 6.193 6.149 6.149 15,252 -0.03(-0.53%)
Jan 05, 2004 6.219 6.223 6.175 6.182 90,666 -0.04(-0.61%)
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.