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 (%)
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%)
Nov 01, 2004
7.313
7.325
7.169
7.229
66,113
-0.06(-0.85%)
Oct 29, 2004
7.387
7.387
7.229
7.291
59,418
-0.09(-1.26%)
Oct 28, 2004
7.277
7.466
7.265
7.385
78,667
+0.12(+1.71%)
Oct 27, 2004
7.157
7.294
7.157
7.260
233,490
+0.09(+1.27%)
Oct 26, 2004
7.143
7.203
7.122
7.169
436,435
+0.04(+0.50%)
Oct 25, 2004
7.148
7.155
7.134
7.134
56,071
+0.02(+0.30%)
Oct 22, 2004
7.093
7.126
7.074
7.112
205,455
+0.02(+0.27%)
Oct 21, 2004
7.165
7.165
7.091
7.093
96,660
-0.06(-0.87%)
Oct 20, 2004
7.165
7.169
7.110
7.155
106,284
+0.00(+0.03%)
Oct 19, 2004
7.193
7.212
7.138
7.153
33,056
-0.03(-0.40%)
Oct 18, 2004
7.179
7.215
7.150
7.181
196,249
-0.06(-0.79%)
Oct 15, 2004
7.241
7.258
7.239
7.239
39,752
-0.02(-0.30%)
Oct 14, 2004
7.313
7.351
7.248
7.260
70,716
-0.08(-1.14%)
Oct 13, 2004
7.396
7.396
7.330
7.344
39,333
-0.06(-0.87%)
Oct 12, 2004
7.351
7.418
7.316
7.408
76,574
+0.02(+0.32%)
Oct 11, 2004
7.385
7.385
7.351
7.385
49,794
+0.00(+0.00%)
Oct 08, 2004
7.356
7.404
7.353
7.385
96,241
+0.02(+0.23%)
Oct 07, 2004
7.361
7.370
7.346
7.368
51,886
+0.02(+0.26%)
Oct 06, 2004
7.337
7.406
7.308
7.349
73,645
-0.05(-0.61%)
Oct 05, 2004
7.392
7.406
7.377
7.394
33,893
-0.01(-0.19%)
Oct 04, 2004
7.456
7.468
7.408
7.408
18,411
-0.06(-0.80%)
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
.