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 31, 2005
8.842
8.940
8.771
8.890
245,625
+0.03(+0.30%)
May 27, 2005
8.484
8.904
8.470
8.864
195,412
+0.37(+4.39%)
May 26, 2005
8.484
8.513
8.436
8.491
236,838
-0.01(-0.17%)
May 25, 2005
8.556
8.596
8.460
8.505
225,958
-0.05(-0.64%)
May 24, 2005
8.489
8.560
8.484
8.560
115,490
+0.04(+0.51%)
May 23, 2005
8.266
8.601
8.266
8.517
166,121
+0.27(+3.30%)
May 20, 2005
8.228
8.295
8.202
8.245
58,163
+0.00(+0.03%)
May 19, 2005
8.149
8.245
8.137
8.242
165,284
+0.11(+1.29%)
May 18, 2005
8.149
8.161
8.101
8.137
335,172
+0.00(+0.00%)
May 17, 2005
8.173
8.197
8.133
8.137
193,738
-0.03(-0.41%)
May 16, 2005
8.125
8.185
8.123
8.171
203,363
+0.05(+0.56%)
May 13, 2005
8.197
8.209
8.125
8.125
54,815
-0.05(-0.58%)
May 12, 2005
8.297
8.333
8.123
8.173
207,965
-0.13(-1.58%)
May 11, 2005
8.221
8.305
8.161
8.305
212,150
+0.11(+1.31%)
May 10, 2005
8.173
8.226
8.123
8.197
274,079
+0.02(+0.29%)
May 09, 2005
8.152
8.242
8.130
8.173
256,086
+0.05(+0.56%)
May 06, 2005
8.221
8.231
8.082
8.128
123,858
-0.12(-1.42%)
May 05, 2005
8.266
8.288
8.209
8.245
172,398
-0.01(-0.12%)
May 04, 2005
8.285
8.317
8.197
8.254
551,925
-0.03(-0.35%)
May 03, 2005
8.357
8.357
8.125
8.283
725,579
+0.09(+1.14%)
May 02, 2005
8.209
8.216
8.130
8.190
681,224
+0.06(+0.76%)
Apr 29, 2005
7.874
8.130
7.867
8.128
413,002
+0.25(+3.22%)
Apr 28, 2005
7.757
7.925
7.757
7.874
338,101
+0.12(+1.54%)
Apr 27, 2005
7.743
7.798
7.743
7.755
160,263
+0.02(+0.28%)
Apr 26, 2005
7.767
7.779
7.719
7.733
325,548
-0.01(-0.12%)
Apr 25, 2005
7.624
7.788
7.616
7.743
220,100
+0.33(+4.38%)
Apr 22, 2005
7.408
7.430
7.401
7.418
87,036
+0.01(+0.13%)
Apr 21, 2005
7.337
7.437
7.325
7.408
139,341
+0.09(+1.27%)
Apr 20, 2005
7.205
7.349
7.205
7.315
87,036
+0.11(+1.46%)
Apr 19, 2005
7.201
7.227
7.169
7.210
91,638
+0.00(+0.07%)
Apr 18, 2005
7.251
7.251
7.184
7.205
73,227
-0.06(-0.79%)
Apr 15, 2005
7.294
7.315
7.239
7.263
99,589
-0.05(-0.69%)
Apr 14, 2005
7.349
7.363
7.306
7.313
67,787
-0.03(-0.42%)
Apr 13, 2005
7.385
7.413
7.344
7.344
236,001
-0.04(-0.55%)
Apr 12, 2005
7.504
7.511
7.356
7.385
221,774
-0.13(-1.78%)
Apr 11, 2005
7.609
7.612
7.516
7.518
102,936
-0.10(-1.35%)
Apr 08, 2005
7.528
7.621
7.504
7.621
136,830
+0.06(+0.85%)
Apr 07, 2005
7.576
7.597
7.557
7.557
31,383
+0.00(+0.00%)
Apr 06, 2005
7.540
7.595
7.528
7.557
75,319
+0.00(+0.06%)
Apr 05, 2005
7.516
7.552
7.516
7.552
790,019
+0.04(+0.48%)
Apr 04, 2005
7.545
7.545
7.480
7.516
241,859
-0.03(-0.38%)
Apr 01, 2005
7.552
7.580
7.540
7.545
119,674
-0.01(-0.09%)
Mar 31, 2005
7.612
7.650
7.528
7.552
68,624
-0.06(-0.75%)
Mar 30, 2005
7.612
7.635
7.578
7.609
74,064
-0.01(-0.13%)
Mar 29, 2005
7.683
7.712
7.619
7.619
129,298
-0.05(-0.69%)
Mar 28, 2005
7.645
7.700
7.645
7.671
69,043
+0.03(+0.34%)
Mar 24, 2005
7.566
7.686
7.566
7.645
72,390
+0.09(+1.14%)
Mar 23, 2005
7.504
7.559
7.497
7.559
469,074
+0.00(+0.00%)
Mar 22, 2005
7.492
7.588
7.492
7.559
60,255
+0.04(+0.57%)
Mar 21, 2005
7.559
7.559
7.480
7.516
69,043
-0.05(-0.63%)
Mar 18, 2005
7.420
7.564
7.420
7.564
65,695
+0.12(+1.61%)
Mar 17, 2005
7.552
7.573
7.420
7.444
146,036
-0.12(-1.61%)
Mar 16, 2005
7.628
7.674
7.557
7.566
215,916
-0.06(-0.81%)
Mar 15, 2005
7.647
7.681
7.628
7.628
43,099
-0.03(-0.34%)
Mar 14, 2005
7.573
7.683
7.573
7.655
904,254
+0.08(+1.07%)
Mar 11, 2005
7.600
7.609
7.549
7.573
257,760
-0.02(-0.31%)
Mar 10, 2005
7.588
7.645
7.576
7.597
289,562
+0.03(+0.38%)
Mar 09, 2005
7.647
7.657
7.540
7.569
134,320
-0.07(-0.94%)
Mar 08, 2005
7.518
7.647
7.518
7.640
1,076,652
+0.10(+1.30%)
Mar 07, 2005
7.526
7.576
7.497
7.542
1,295,916
+0.02(+0.22%)
Mar 04, 2005
7.408
7.528
7.363
7.526
713,862
+0.12(+1.61%)
Mar 03, 2005
7.492
7.492
7.377
7.406
398,357
-0.10(-1.31%)
Mar 02, 2005
7.635
7.635
7.473
7.504
166,121
-0.11(-1.41%)
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
.