Rb Global Inc (NY: RBA )

76.92 +0.17 (+0.23%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 10.47 10.60 10.42 10.55 139,227 +0.12(+1.13%)
Sep 29, 2005 10.35 10.44 10.29 10.44 161,737 +0.08(+0.81%)
Sep 28, 2005 10.46 10.48 10.34 10.35 105,879 -0.15(-1.44%)
Sep 27, 2005 10.41 10.53 10.41 10.50 136,726 +0.11(+1.01%)
Sep 26, 2005 10.30 10.45 10.29 10.40 177,994 +0.12(+1.12%)
Sep 23, 2005 10.28 10.41 10.28 10.28 235,519 -0.01(-0.14%)
Sep 22, 2005 10.33 10.36 10.29 10.30 214,676 -0.05(-0.49%)
Sep 21, 2005 10.48 10.51 10.31 10.35 172,575 -0.12(-1.19%)
Sep 20, 2005 10.52 10.54 10.46 10.47 71,697 -0.03(-0.27%)
Sep 19, 2005 10.50 10.54 10.38 10.50 208,840 +0.12(+1.20%)
Sep 16, 2005 10.40 10.51 10.37 10.38 144,646 -0.02(-0.23%)
Sep 15, 2005 10.41 10.45 10.39 10.40 102,544 +0.01(+0.12%)
Sep 14, 2005 10.38 10.40 10.36 10.39 162,987 +0.03(+0.25%)
Sep 13, 2005 10.36 10.39 10.35 10.36 297,212 +0.03(+0.30%)
Sep 12, 2005 10.38 10.38 10.31 10.33 164,238 -0.06(-0.55%)
Sep 09, 2005 10.39 10.41 10.38 10.39 382,249 +0.00(+0.02%)
Sep 08, 2005 10.36 10.49 10.30 10.39 454,781 +0.07(+0.67%)
Sep 07, 2005 10.34 10.43 10.25 10.32 139,644 -0.03(-0.28%)
Sep 06, 2005 10.18 10.42 10.18 10.34 122,970 +0.18(+1.75%)
Sep 02, 2005 10.19 10.21 10.14 10.17 49,604 -0.01(-0.14%)
Sep 01, 2005 10.11 10.24 10.11 10.18 105,879 +0.13(+1.27%)
Aug 31, 2005 10.07 10.11 10.00 10.05 131,307 -0.01(-0.12%)
Aug 30, 2005 9.929 10.22 9.929 10.07 180,912 +0.13(+1.35%)
Aug 29, 2005 9.850 9.932 9.845 9.932 138,810 +0.08(+0.85%)
Aug 26, 2005 9.874 9.891 9.788 9.848 137,143 -0.04(-0.36%)
Aug 25, 2005 9.680 9.948 9.680 9.884 238,020 +0.23(+2.36%)
Aug 24, 2005 9.596 9.670 9.596 9.656 80,451 +0.06(+0.68%)
Aug 23, 2005 9.668 9.668 9.550 9.591 47,520 -0.06(-0.67%)
Aug 22, 2005 9.869 9.920 9.596 9.656 117,551 -0.18(-1.83%)
Aug 19, 2005 9.788 9.857 9.776 9.836 101,294 +0.06(+0.66%)
Aug 18, 2005 9.829 9.857 9.730 9.771 88,371 -0.04(-0.42%)
Aug 17, 2005 9.824 9.841 9.778 9.812 118,384 -0.02(-0.24%)
Aug 16, 2005 9.824 9.838 9.812 9.836 99,626 +0.03(+0.29%)
Aug 15, 2005 9.793 9.829 9.778 9.807 105,045 +0.03(+0.27%)
Aug 12, 2005 9.790 9.809 9.778 9.781 107,129 -0.05(-0.46%)
Aug 11, 2005 9.668 9.879 9.668 9.826 469,787 +0.18(+1.81%)
Aug 10, 2005 9.644 9.759 9.543 9.651 180,495 -0.00(-0.05%)
Aug 09, 2005 9.802 9.850 9.586 9.656 177,160 -0.17(-1.73%)
Aug 08, 2005 9.908 10.09 9.826 9.826 208,840 -0.06(-0.58%)
Aug 05, 2005 10.26 10.29 9.884 9.884 181,745 -0.41(-3.98%)
Aug 04, 2005 10.33 10.38 10.25 10.29 423,934 -0.02(-0.19%)
Aug 03, 2005 10.20 10.67 10.20 10.31 1,175,512 +0.95(+10.20%)
Aug 02, 2005 9.318 9.428 9.306 9.358 172,158 +0.09(+0.96%)
Aug 01, 2005 9.274 9.349 9.260 9.270 63,360 -0.03(-0.31%)
Jul 29, 2005 9.332 9.342 9.298 9.298 172,158 -0.01(-0.15%)
Jul 28, 2005 9.320 9.378 9.296 9.313 224,681 -0.01(-0.15%)
Jul 27, 2005 9.344 9.370 9.286 9.327 278,871 -0.00(-0.03%)
Jul 26, 2005 9.260 9.378 9.260 9.330 177,577 +0.06(+0.59%)
Jul 25, 2005 9.464 9.483 9.274 9.274 87,121 -0.17(-1.78%)
Jul 22, 2005 9.452 9.459 9.411 9.442 75,449 -0.03(-0.30%)
Jul 21, 2005 9.476 9.485 9.464 9.471 169,240 +0.01(+0.15%)
Jul 20, 2005 9.476 9.483 9.433 9.457 89,205 +0.00(+0.00%)
Jul 19, 2005 9.454 9.493 9.416 9.457 99,209 +0.03(+0.28%)
Jul 18, 2005 9.716 9.716 9.416 9.430 183,830 -0.29(-2.94%)
Jul 15, 2005 10.04 10.04 9.713 9.716 253,860 -0.32(-3.23%)
Jul 14, 2005 9.668 10.04 9.634 10.04 224,264 +0.39(+4.03%)
Jul 13, 2005 9.668 9.704 9.601 9.651 45,436 +0.03(+0.30%)
Jul 12, 2005 9.560 9.639 9.524 9.622 110,881 +0.06(+0.65%)
Jul 11, 2005 9.392 9.577 9.392 9.560 576,084 +0.18(+1.89%)
Jul 08, 2005 9.596 9.608 9.378 9.382 406,010 -0.22(-2.25%)
Jul 07, 2005 9.608 9.740 9.591 9.598 135,475 -0.01(-0.12%)
Jul 06, 2005 9.596 9.620 9.562 9.610 417,681 +0.01(+0.15%)
Jul 05, 2005 9.497 9.689 9.485 9.596 330,143 +0.16(+1.68%)
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.