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 (%)
Aug 30, 2002 3.455 3.455 3.418 3.418 19,243 -0.02(-0.69%)
Aug 29, 2002 3.436 3.442 3.406 3.442 71,955 +0.02(+0.70%)
Aug 28, 2002 3.418 3.442 3.404 3.418 382,365 +0.01(+0.25%)
Aug 27, 2002 3.436 3.441 3.410 3.410 45,181 -0.03(-0.77%)
Aug 26, 2002 3.442 3.455 3.436 3.436 14,223 +0.00(+0.00%)
Aug 23, 2002 3.443 3.454 3.436 3.436 12,550 -0.01(-0.17%)
Aug 22, 2002 3.442 3.448 3.442 3.442 7,530 -0.01(-0.17%)
Aug 21, 2002 3.417 3.454 3.409 3.448 28,447 +0.04(+1.05%)
Aug 20, 2002 3.460 3.460 3.409 3.412 73,628 -0.05(-1.55%)
Aug 16, 2002 3.443 3.466 3.436 3.466 43,507 +0.02(+0.52%)
Aug 15, 2002 3.442 3.448 3.436 3.448 14,223 +0.00(+0.00%)
Aug 14, 2002 3.448 3.448 3.406 3.448 84,505 +0.01(+0.28%)
Aug 13, 2002 3.484 3.484 3.436 3.439 35,140 -0.05(-1.47%)
Aug 12, 2002 3.454 3.497 3.442 3.490 256,862 -0.00(-0.07%)
Aug 07, 2002 3.484 3.492 3.484 3.492 1,171,361 +0.03(+0.76%)
Aug 06, 2002 3.496 3.574 3.466 3.466 113,789 +0.05(+1.50%)
Aug 05, 2002 3.418 3.434 3.410 3.415 19,243 -0.00(-0.14%)
Aug 02, 2002 3.424 3.436 3.418 3.419 15,060 +0.00(+0.03%)
Aug 01, 2002 3.490 3.490 3.406 3.418 186,581 -0.07(-2.05%)
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%)
May 01, 2002 3.577 3.578 3.556 3.571 11,713 -0.01(-0.20%)
Apr 30, 2002 3.554 3.584 3.551 3.578 61,078 +0.02(+0.67%)
Apr 29, 2002 3.566 3.568 3.538 3.554 25,100 -0.02(-0.54%)
Apr 26, 2002 3.581 3.584 3.563 3.574 80,321 -0.01(-0.17%)
Apr 25, 2002 3.586 3.586 3.556 3.580 83,668 +0.00(+0.00%)
Apr 24, 2002 3.526 3.586 3.526 3.580 317,104 +0.06(+1.63%)
Apr 23, 2002 3.490 3.522 3.485 3.522 56,894 +0.04(+1.10%)
Apr 22, 2002 3.453 3.484 3.443 3.484 30,957 +0.04(+1.04%)
Apr 19, 2002 3.413 3.448 3.406 3.448 20,080 +0.04(+1.05%)
Apr 18, 2002 3.441 3.454 3.412 3.412 90,362 -0.02(-0.49%)
Apr 17, 2002 3.436 3.455 3.406 3.429 70,281 -0.04(-1.07%)
Apr 16, 2002 3.454 3.484 3.454 3.466 234,272 +0.00(+0.00%)
Apr 15, 2002 3.430 3.466 3.430 3.466 61,078 +0.03(+0.87%)
Apr 12, 2002 3.400 3.436 3.393 3.436 49,364 +0.05(+1.59%)
Apr 11, 2002 3.374 3.398 3.360 3.382 26,773 +0.01(+0.25%)
Apr 10, 2002 3.299 3.382 3.299 3.374 158,970 +0.10(+3.03%)
Apr 09, 2002 3.257 3.312 3.257 3.275 61,914 +0.05(+1.41%)
Apr 08, 2002 3.237 3.251 3.229 3.229 13,386 -0.01(-0.22%)
Apr 05, 2002 3.227 3.245 3.197 3.237 215,865 +0.02(+0.48%)
Apr 04, 2002 3.190 3.221 3.190 3.221 61,078 +0.03(+0.97%)
Apr 03, 2002 3.227 3.231 3.189 3.190 183,234 -0.05(-1.69%)
Apr 02, 2002 3.239 3.251 3.227 3.245 13,386 +0.01(+0.18%)
Apr 01, 2002 3.245 3.257 3.239 3.239 123,829 -0.01(-0.18%)
Mar 29, 2002 3.198 3.245 3.198 3.245 171,520 +0.00(+0.00%)
Mar 28, 2002 3.198 3.245 3.198 3.245 171,520 +0.03(+1.08%)
Mar 27, 2002 3.197 3.210 3.197 3.210 7,530 +0.03(+0.79%)
Mar 26, 2002 3.154 3.197 3.154 3.185 92,872 +0.03(+0.95%)
Mar 25, 2002 3.203 3.225 3.155 3.155 81,158 -0.04(-1.31%)
Mar 22, 2002 3.166 3.197 3.164 3.197 69,444 +0.04(+1.33%)
Mar 21, 2002 3.167 3.167 3.155 3.155 438,423 -0.01(-0.38%)
Mar 20, 2002 3.197 3.197 3.161 3.167 45,181 -0.03(-1.08%)
Mar 19, 2002 3.196 3.209 3.167 3.202 288,656 +0.01(+0.19%)
Mar 18, 2002 3.215 3.215 3.191 3.196 57,731 -0.02(-0.74%)
Mar 15, 2002 3.221 3.225 3.216 3.220 7,530 -0.00(-0.15%)
Mar 14, 2002 3.229 3.229 3.197 3.225 316,267 -0.01(-0.44%)
Mar 13, 2002 3.173 3.239 3.164 3.239 336,348 +0.07(+2.26%)
Mar 12, 2002 3.203 3.227 3.167 3.167 46,017 -0.06(-1.85%)
Mar 11, 2002 3.251 3.287 3.215 3.227 100,402 -0.03(-0.92%)
Mar 08, 2002 3.275 3.275 3.245 3.257 47,691 -0.02(-0.55%)
Mar 07, 2002 3.296 3.299 3.275 3.275 3,346,746 -0.02(-0.72%)
Mar 06, 2002 3.287 3.311 3.275 3.299 113,789 +0.00(+0.00%)
Mar 05, 2002 3.311 3.311 3.299 3.299 19,243 -0.00(-0.04%)
Mar 04, 2002 3.347 3.370 3.227 3.300 5,689,469 -0.05(-1.39%)
Mar 01, 2002 3.347 3.357 3.347 3.347 14,223 -0.00(-0.04%)
Feb 28, 2002 3.347 3.350 3.347 3.348 18,407 +0.01(+0.21%)
Feb 27, 2002 3.337 3.347 3.335 3.341 46,854 +0.01(+0.40%)
Feb 26, 2002 3.255 3.370 3.255 3.327 404,956 +0.08(+2.54%)
Feb 25, 2002 3.227 3.245 3.209 3.245 60,241 +0.02(+0.56%)
Feb 22, 2002 3.167 3.227 3.155 3.227 279,453 +0.04(+1.31%)
Feb 21, 2002 3.203 3.203 3.184 3.185 142,236 -0.02(-0.56%)
Feb 20, 2002 3.196 3.213 3.196 3.203 40,160 -0.00(-0.15%)
Feb 19, 2002 3.166 3.213 3.165 3.208 178,214 +0.04(+1.36%)
Feb 18, 2002 3.167 3.167 3.165 3.165 2,510 +0.00(+0.00%)
Feb 15, 2002 3.167 3.167 3.165 3.165 2,510 -0.00(-0.08%)
Feb 14, 2002 3.136 3.167 3.107 3.167 61,914 +0.03(+1.11%)
Feb 13, 2002 3.145 3.145 3.129 3.133 39,324 -0.01(-0.38%)
Feb 12, 2002 3.123 3.156 3.123 3.145 16,733 +0.03(+0.80%)
Feb 11, 2002 3.152 3.152 3.107 3.119 45,181 -0.04(-1.40%)
Feb 08, 2002 3.146 3.164 3.141 3.164 31,794 +0.01(+0.30%)
Feb 07, 2002 3.164 3.164 3.149 3.154 20,917 -0.01(-0.38%)
Feb 06, 2002 3.167 3.168 3.166 3.166 11,713 -0.01(-0.41%)
Feb 05, 2002 3.201 3.209 3.177 3.179 25,100 -0.01(-0.19%)
Feb 04, 2002 3.200 3.221 3.179 3.185 42,671 -0.01(-0.37%)
Feb 01, 2002 3.186 3.197 3.186 3.197 281,963 -0.00(-0.04%)
Jan 31, 2002 3.167 3.198 3.164 3.198 71,955 +0.03(+1.02%)
Jan 30, 2002 3.158 3.183 3.158 3.166 19,243 +0.01(+0.30%)
Jan 29, 2002 3.156 3.156 3.156 3.156 10,876 -0.00(-0.11%)
Jan 28, 2002 3.151 3.167 3.151 3.160 23,427 -0.00(-0.08%)
Jan 25, 2002 3.162 3.162 3.162 3.162 3,346 -0.00(-0.15%)
Jan 24, 2002 3.137 3.167 3.137 3.167 76,975 +0.04(+1.42%)
Jan 23, 2002 3.159 3.159 3.123 3.123 5,020 -0.02(-0.76%)
Jan 22, 2002 3.227 3.227 3.147 3.147 89,525 -0.08(-2.48%)
Jan 21, 2002 3.227 3.227 3.215 3.227 12,550 +0.00(+0.00%)
Jan 18, 2002 3.227 3.227 3.215 3.227 12,550 +0.02(+0.56%)
Jan 17, 2002 3.179 3.209 3.173 3.209 69,444 +0.03(+1.05%)
Jan 16, 2002 3.173 3.178 3.173 3.176 6,693 -0.01(-0.19%)
Jan 15, 2002 3.167 3.185 3.167 3.182 5,020 +0.01(+0.45%)
Jan 14, 2002 3.149 3.167 3.143 3.167 102,912 +0.02(+0.49%)
Jan 11, 2002 3.149 3.156 3.139 3.152 66,934 +0.01(+0.46%)
Jan 10, 2002 3.107 3.137 3.107 3.137 39,324 +0.16(+5.42%)
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.