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 30, 2004
6.305
6.358
6.287
6.340
305,390
+0.05(+0.72%)
Jan 29, 2004
6.203
6.295
6.195
6.295
542,172
+0.10(+1.68%)
Jan 28, 2004
6.245
6.248
6.185
6.191
742,141
-0.07(-1.16%)
Jan 27, 2004
6.197
6.364
6.197
6.264
3,456,352
+0.08(+1.29%)
Jan 26, 2004
6.095
6.188
6.095
6.184
100,402
+0.10(+1.63%)
Jan 23, 2004
6.035
6.090
6.006
6.085
595,720
+0.05(+0.91%)
Jan 22, 2004
6.054
6.054
6.020
6.030
71,955
-0.02(-0.39%)
Jan 21, 2004
6.066
6.106
6.054
6.054
76,138
+0.02(+0.30%)
Jan 20, 2004
6.031
6.048
6.015
6.036
217,538
+0.00(+0.08%)
Jan 16, 2004
6.078
6.137
6.030
6.031
148,093
-0.01(-0.16%)
Jan 15, 2004
6.060
6.060
6.036
6.040
89,525
-0.00(-0.02%)
Jan 14, 2004
6.039
6.066
6.033
6.042
201,641
+0.01(+0.24%)
Jan 13, 2004
6.018
6.030
6.000
6.027
135,543
+0.02(+0.36%)
Jan 12, 2004
5.988
6.018
5.977
6.006
206,661
+0.02(+0.30%)
Jan 09, 2004
6.066
6.066
5.988
5.988
396,589
-0.09(-1.49%)
Jan 08, 2004
6.124
6.124
6.079
6.079
52,711
-0.05(-0.74%)
Jan 07, 2004
6.239
6.239
6.117
6.124
84,505
-0.10(-1.65%)
Jan 06, 2004
6.272
6.272
6.227
6.227
15,060
-0.03(-0.53%)
Jan 05, 2004
6.299
6.302
6.253
6.260
89,525
-0.04(-0.61%)
Jan 02, 2004
6.335
6.335
6.293
6.299
25,937
-0.05(-0.75%)
Dec 31, 2003
6.245
6.346
6.245
6.346
60,241
+0.11(+1.69%)
Dec 30, 2003
6.247
6.247
6.247
6.241
6,693
+0.02(+0.29%)
Dec 29, 2003
6.202
6.235
6.195
6.223
25,100
+0.04(+0.66%)
Dec 26, 2003
6.130
6.185
6.130
6.183
92,872
+0.05(+0.84%)
Dec 24, 2003
6.115
6.131
6.115
6.131
25,937
+0.01(+0.10%)
Dec 23, 2003
6.127
6.137
6.117
6.125
33,467
-0.01(-0.10%)
Dec 22, 2003
6.124
6.136
6.124
6.131
63,588
+0.00(+0.06%)
Dec 19, 2003
6.124
6.161
6.124
6.128
45,181
+0.01(+0.20%)
Dec 18, 2003
6.149
6.214
6.116
6.116
187,417
-0.03(-0.54%)
Dec 17, 2003
6.019
6.149
6.019
6.149
126,339
+0.16(+2.69%)
Dec 16, 2003
5.928
5.994
5.928
5.988
76,138
+0.07(+1.11%)
Dec 15, 2003
5.847
5.976
5.847
5.922
121,319
+0.10(+1.77%)
Dec 12, 2003
5.737
5.819
5.737
5.819
61,914
+0.07(+1.29%)
Dec 11, 2003
5.726
5.749
5.725
5.745
1,148,770
+0.03(+0.54%)
Dec 10, 2003
5.743
5.743
5.714
5.714
158,970
-0.03(-0.60%)
Dec 09, 2003
5.736
5.749
5.727
5.749
51,874
+0.03(+0.50%)
Dec 08, 2003
5.738
5.738
5.720
5.720
75,301
+0.00(+0.08%)
Dec 05, 2003
5.723
5.724
5.723
5.715
142,236
-0.02(-0.40%)
Dec 04, 2003
5.761
5.761
5.737
5.738
114,626
-0.02(-0.41%)
Dec 03, 2003
5.701
5.772
5.701
5.762
220,885
+0.10(+1.82%)
Dec 02, 2003
5.686
5.686
5.660
5.659
117,136
-0.03(-0.46%)
Dec 01, 2003
5.701
5.701
5.686
5.686
118,809
+0.01(+0.13%)
Nov 28, 2003
5.688
5.697
5.677
5.678
32,630
-0.01(-0.17%)
Nov 26, 2003
5.700
5.700
5.688
5.688
66,934
-0.02(-0.27%)
Nov 25, 2003
5.701
5.701
5.696
5.703
24,263
-0.02(-0.27%)
Nov 24, 2003
5.689
5.737
5.689
5.719
45,181
+0.05(+0.84%)
Nov 21, 2003
5.653
5.676
5.653
5.671
61,078
+0.01(+0.13%)
Nov 20, 2003
5.598
5.664
5.595
5.664
101,239
+0.05(+0.83%)
Nov 19, 2003
5.653
5.653
5.541
5.617
153,113
-0.02(-0.40%)
Nov 18, 2003
5.656
5.656
5.637
5.640
104,585
-0.04(-0.65%)
Nov 17, 2003
5.671
5.677
5.648
5.677
92,872
-0.06(-1.00%)
Nov 14, 2003
5.737
5.737
5.724
5.735
10,876
-0.01(-0.15%)
Nov 13, 2003
5.749
5.799
5.743
5.743
52,711
-0.02(-0.31%)
Nov 12, 2003
5.725
5.884
5.725
5.761
112,116
+0.07(+1.22%)
Nov 11, 2003
5.695
5.697
5.690
5.691
189,091
+0.00(+0.04%)
Nov 10, 2003
5.599
5.686
5.599
5.689
221,721
+0.08(+1.38%)
Nov 07, 2003
5.501
5.634
5.501
5.611
140,563
+0.13(+2.40%)
Nov 06, 2003
5.375
5.431
5.375
5.480
215,028
+0.11(+1.98%)
Nov 05, 2003
5.486
5.450
5.371
5.374
280,290
-0.05(-0.99%)
Nov 04, 2003
5.486
5.486
5.426
5.427
54,384
-0.07(-1.28%)
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
.