Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
7.643
7.643
7.564
7.564
171,979
+0.01(+0.16%)
Jan 28, 2005
7.695
7.719
7.542
7.552
116,745
-0.13(-1.68%)
Jan 27, 2005
7.755
7.779
7.671
7.681
37,241
-0.05(-0.65%)
Jan 26, 2005
7.767
7.767
7.695
7.731
46,865
-0.04(-0.49%)
Jan 25, 2005
7.745
7.836
7.743
7.769
48,120
+0.02(+0.31%)
Jan 24, 2005
7.793
7.793
7.743
7.745
41,844
-0.09(-1.10%)
Jan 21, 2005
7.779
7.843
7.779
7.831
30,127
+0.03(+0.37%)
Jan 20, 2005
7.779
7.834
7.693
7.803
60,255
-0.00(-0.06%)
Jan 19, 2005
7.858
7.858
7.808
7.808
66,950
-0.00(-0.03%)
Jan 18, 2005
7.707
7.819
7.705
7.810
73,227
+0.13(+1.74%)
Jan 14, 2005
7.612
7.676
7.600
7.676
72,808
+0.10(+1.32%)
Jan 13, 2005
7.576
7.614
7.554
7.576
90,802
+0.02(+0.32%)
Jan 12, 2005
7.588
7.595
7.533
7.552
84,106
-0.00(-0.03%)
Jan 11, 2005
7.635
7.635
7.542
7.554
195,412
-0.06(-0.75%)
Jan 10, 2005
7.540
7.624
7.540
7.612
80,340
+0.11(+1.43%)
Jan 07, 2005
7.492
7.552
7.492
7.504
159,426
-0.04(-0.54%)
Jan 06, 2005
7.559
7.559
7.545
7.545
43,518
-0.01(-0.09%)
Jan 05, 2005
7.588
7.612
7.552
7.552
77,830
-0.07(-0.94%)
Jan 04, 2005
7.767
7.803
7.621
7.624
117,582
-0.14(-1.85%)
Jan 03, 2005
7.910
7.910
7.767
7.767
160,681
-0.13(-1.69%)
Dec 31, 2004
7.894
7.915
7.886
7.901
36,404
+0.01(+0.12%)
Dec 30, 2004
7.906
7.946
7.886
7.891
53,560
-0.01(-0.15%)
Dec 29, 2004
7.908
7.934
7.898
7.903
33,056
-0.04(-0.51%)
Dec 28, 2004
7.910
7.946
7.867
7.944
102,936
+0.20(+2.59%)
Dec 27, 2004
7.600
7.743
7.588
7.743
79,504
+0.14(+1.89%)
Dec 23, 2004
7.504
7.614
7.502
7.600
174,908
+0.13(+1.76%)
Dec 22, 2004
7.408
7.478
7.392
7.468
196,249
+0.06(+0.87%)
Dec 21, 2004
7.396
7.456
7.385
7.404
80,340
+0.04(+0.58%)
Dec 20, 2004
7.564
7.564
7.332
7.361
136,412
-0.19(-2.50%)
Dec 17, 2004
7.542
7.612
7.530
7.549
50,631
-0.02(-0.22%)
Dec 16, 2004
7.480
7.616
7.437
7.566
259,852
+0.09(+1.15%)
Dec 15, 2004
7.349
7.492
7.349
7.480
144,781
+0.15(+2.02%)
Dec 14, 2004
7.313
7.404
7.298
7.332
82,433
+0.01(+0.10%)
Dec 13, 2004
7.303
7.334
7.301
7.325
46,865
+0.02(+0.29%)
Dec 10, 2004
7.301
7.349
7.265
7.303
187,043
+0.01(+0.20%)
Dec 09, 2004
7.277
7.301
7.263
7.289
130,972
-0.01(-0.16%)
Dec 08, 2004
7.289
7.310
7.258
7.301
76,574
-0.02(-0.33%)
Dec 07, 2004
7.301
7.330
7.282
7.325
165,703
+0.04(+0.49%)
Dec 06, 2004
7.265
7.315
7.265
7.289
196,667
-0.05(-0.68%)
Dec 03, 2004
7.253
7.387
7.217
7.339
65,695
+0.10(+1.35%)
Dec 02, 2004
7.241
7.277
7.143
7.241
107,958
+0.04(+0.60%)
Dec 01, 2004
7.134
7.198
7.103
7.198
457,776
+0.05(+0.74%)
Nov 30, 2004
7.169
7.172
7.143
7.146
266,129
-0.02(-0.27%)
Nov 29, 2004
7.193
7.193
7.146
7.165
51,049
+0.01(+0.10%)
Nov 26, 2004
7.205
7.222
7.146
7.157
45,610
-0.02(-0.30%)
Nov 24, 2004
7.169
7.212
7.136
7.179
60,674
+0.01(+0.20%)
Nov 23, 2004
7.162
7.203
7.141
7.165
110,887
-0.01(-0.10%)
Nov 22, 2004
7.172
7.217
7.169
7.172
42,681
+0.00(+0.00%)
Nov 19, 2004
7.196
7.196
7.169
7.172
29,709
-0.02(-0.33%)
Nov 18, 2004
7.169
7.217
7.169
7.196
38,078
+0.01(+0.13%)
Nov 17, 2004
7.396
7.406
7.129
7.186
130,135
-0.19(-2.53%)
Nov 16, 2004
7.337
7.408
7.337
7.373
886,261
+0.03(+0.46%)
Nov 15, 2004
7.420
7.420
7.325
7.339
98,333
-0.07(-0.94%)
Nov 12, 2004
7.208
7.432
7.193
7.408
270,313
+0.20(+2.79%)
Nov 11, 2004
7.146
7.244
7.122
7.208
110,468
+0.09(+1.28%)
Nov 10, 2004
7.062
7.117
7.007
7.117
100,844
+0.07(+1.05%)
Nov 09, 2004
7.110
7.124
7.026
7.043
101,263
-0.07(-1.01%)
Nov 08, 2004
7.086
7.129
7.086
7.114
92,475
+0.05(+0.68%)
Nov 05, 2004
7.038
7.081
7.026
7.067
200,015
+0.05(+0.75%)
Nov 04, 2004
6.976
7.014
6.930
7.014
186,206
+0.04(+0.55%)
Nov 03, 2004
6.811
6.976
6.811
6.976
751,522
+0.20(+2.89%)
Nov 02, 2004
7.169
7.169
6.706
6.780
1,208,880
-0.45(-6.21%)
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
.