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 (%)
May 28, 2004
6.531
6.607
6.478
6.480
84,505
-0.07(-1.13%)
May 27, 2004
6.502
6.554
6.454
6.554
87,015
+0.04(+0.62%)
May 26, 2004
6.490
6.574
6.444
6.514
329,654
+0.02(+0.37%)
May 25, 2004
6.433
6.490
6.330
6.490
148,511
+0.06(+0.89%)
May 24, 2004
6.394
6.456
6.394
6.433
76,556
+0.03(+0.41%)
May 21, 2004
6.335
6.521
6.311
6.406
153,532
+0.04(+0.64%)
May 20, 2004
6.401
6.418
6.325
6.366
158,133
-0.01(-0.19%)
May 19, 2004
6.495
6.514
6.378
6.378
143,910
-0.11(-1.62%)
May 18, 2004
6.514
6.538
6.435
6.483
147,256
+0.01(+0.15%)
May 17, 2004
6.705
6.707
6.358
6.473
336,766
-0.22(-3.25%)
May 14, 2004
6.774
6.786
6.688
6.691
64,006
-0.10(-1.41%)
May 13, 2004
6.597
6.786
6.597
6.786
216,701
+0.14(+2.16%)
May 12, 2004
6.796
6.796
6.590
6.643
121,319
-0.18(-2.59%)
May 11, 2004
6.729
6.836
6.729
6.820
189,509
+0.13(+1.93%)
May 10, 2004
6.872
6.872
6.645
6.691
186,162
-0.19(-2.81%)
May 07, 2004
7.083
7.095
6.813
6.884
217,120
-0.27(-3.84%)
May 05, 2004
7.255
7.279
7.159
7.159
409,976
+0.02(+0.33%)
May 04, 2004
7.000
7.135
6.992
7.135
133,033
+0.14(+1.93%)
May 03, 2004
7.023
7.023
6.998
7.000
165,663
-0.02(-0.31%)
Apr 30, 2004
7.022
7.028
7.016
7.022
144,746
+0.00(+0.07%)
Apr 29, 2004
6.970
7.017
6.958
7.017
143,910
+0.06(+0.86%)
Apr 28, 2004
6.857
6.957
6.848
6.957
245,149
+0.11(+1.61%)
Apr 27, 2004
6.860
6.870
6.831
6.847
341,368
-0.01(-0.19%)
Apr 26, 2004
6.842
6.932
6.823
6.860
307,064
+0.05(+0.70%)
Apr 23, 2004
6.932
6.932
6.801
6.813
153,113
-0.13(-1.84%)
Apr 22, 2004
6.968
6.978
6.939
6.940
83,668
-0.00(-0.03%)
Apr 21, 2004
7.040
7.050
6.942
6.943
192,437
-0.08(-1.12%)
Apr 20, 2004
6.926
7.082
6.909
7.022
245,149
+0.13(+1.82%)
Apr 19, 2004
6.871
6.932
6.844
6.896
234,272
+0.10(+1.50%)
Apr 16, 2004
6.770
6.813
6.759
6.795
155,623
+0.04(+0.55%)
Apr 15, 2004
6.773
6.773
6.753
6.758
92,872
+0.01(+0.21%)
Apr 14, 2004
6.852
6.858
6.741
6.743
314,594
-0.11(-1.67%)
Apr 13, 2004
6.872
6.878
6.856
6.858
134,706
-0.03(-0.50%)
Apr 12, 2004
6.905
6.924
6.890
6.893
169,847
-0.02(-0.35%)
Apr 08, 2004
6.955
6.955
6.908
6.917
90,362
-0.04(-0.55%)
Apr 07, 2004
6.932
6.976
6.932
6.955
179,887
+0.04(+0.59%)
Apr 06, 2004
6.838
6.980
6.836
6.914
204,151
+0.08(+1.10%)
Apr 05, 2004
6.825
6.842
6.816
6.839
150,603
+0.03(+0.47%)
Apr 02, 2004
6.801
6.842
6.801
6.807
173,194
+0.03(+0.37%)
Apr 01, 2004
6.746
6.860
6.746
6.782
225,905
+0.07(+0.98%)
Mar 31, 2004
6.749
6.753
6.675
6.716
198,294
-0.04(-0.62%)
Mar 30, 2004
6.606
6.813
6.591
6.758
425,873
+0.17(+2.58%)
Mar 29, 2004
6.550
6.606
6.531
6.588
187,417
+0.05(+0.80%)
Mar 26, 2004
6.520
6.583
6.507
6.535
197,458
+0.03(+0.51%)
Mar 25, 2004
6.631
6.631
6.459
6.502
199,968
-0.13(-1.95%)
Mar 24, 2004
6.597
6.663
6.585
6.631
199,968
+0.03(+0.42%)
Mar 23, 2004
6.633
6.644
6.601
6.603
174,867
-0.03(-0.45%)
Mar 22, 2004
6.544
6.697
6.544
6.633
312,920
+0.07(+1.04%)
Mar 19, 2004
6.537
6.574
6.537
6.565
236,782
+0.04(+0.60%)
Mar 18, 2004
6.526
6.545
6.514
6.526
153,950
-0.01(-0.18%)
Mar 17, 2004
6.514
6.571
6.514
6.538
324,634
+0.00(+0.00%)
Mar 16, 2004
6.534
6.570
6.514
6.538
230,925
+0.00(+0.07%)
Mar 15, 2004
6.482
6.551
6.468
6.533
244,312
+0.06(+0.89%)
Mar 12, 2004
6.431
6.478
6.389
6.476
272,759
+0.05(+0.71%)
Mar 11, 2004
6.331
6.454
6.331
6.430
268,576
+0.10(+1.51%)
Mar 10, 2004
6.416
6.416
6.274
6.335
554,723
-0.07(-1.08%)
Mar 09, 2004
6.574
6.574
6.335
6.404
666,839
-0.16(-2.39%)
Mar 08, 2004
6.682
6.684
6.559
6.560
237,619
-0.12(-1.82%)
Mar 05, 2004
6.404
6.735
6.343
6.682
667,675
+0.28(+4.35%)
Mar 04, 2004
6.461
6.467
6.401
6.404
511,215
-0.05(-0.78%)
Mar 03, 2004
6.591
6.591
6.454
6.454
732,937
-0.15(-2.26%)
Mar 02, 2004
6.574
6.771
6.574
6.603
869,317
+0.05(+0.82%)
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
.