Historical Stock Prices

RBA 
$27.83
*  
0.74
2.59%
Get RBA Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading RBA now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 28.42 28.58 27.55 27.83 1,016,009
08/27/2015 28.28 28.67 28.04 28.57 897,524
08/26/2015 27.99 28.1 27.47 27.91 1,665,367
08/25/2015 28.62 28.63 27.5 27.51 1,683,200
08/24/2015 27.14 28.4 27.14 27.87 1,633,787
08/21/2015 29.04 29.22 28.38 28.48 951,356
08/20/2015 29.79 29.96 29.31 29.32 731,429
08/19/2015 30.22 30.3 29.635 30.05 729,855
08/18/2015 30.26 30.57 30.21 30.34 829,975
08/17/2015 30.34 30.5 29.96 30.37 524,413
08/14/2015 29.93 30.47 29.78 30.4 357,393
08/13/2015 30.1 30.11 29.71 29.89 499,956
08/12/2015 29.36 30.18 29.36 30.17 847,655
08/11/2015 29.29 29.63 29.12 29.51 1,205,610
08/10/2015 28.52 29.6 28.42 29.31 2,601,867
08/07/2015 26.89 27.84 26.53 27.77 2,276,099
08/06/2015 26.41 26.53 25.98 25.98 807,778
08/05/2015 26.59 26.73 26.255 26.43 904,451
08/04/2015 26.43 26.81 26.28 26.49 353,883
08/03/2015 27.03 27.03 26.42 26.48 285,166
07/31/2015 27.1 27.12 26.89 27.02 490,980
07/30/2015 26.51 27.08 26.38 27 558,704
07/29/2015 26.3 26.65 26.295 26.57 501,752
07/28/2015 26 26.37 25.89 26.26 989,034
07/27/2015 25.69 26.03 25.68 25.91 546,387
07/24/2015 26.18 26.276 25.65 25.83 340,201
07/23/2015 26.22 26.44 26.07 26.16 475,731
07/22/2015 26.29 26.45 26.09 26.18 341,877
07/21/2015 26.45 26.55 26.29 26.48 490,135
07/20/2015 27.05 27.09 26.47 26.5 501,807
07/17/2015 26.96 27.2 26.85 27.04 386,209
07/16/2015 27 27.22 26.9 26.97 400,353
07/15/2015 27.19 27.33 26.85 26.87 490,253
07/14/2015 27.17 27.36 26.69 27.32 1,048,442
07/13/2015 27.27 27.43 27.13 27.17 866,443
07/10/2015 27.11 27.45 27.02 27.33 1,421,623
07/09/2015 28.71 28.72 26.96 27 1,147,891
07/08/2015 28.34 28.57 28.19 28.48 544,183
07/07/2015 28.5 28.56 28.18 28.53 526,416
07/06/2015 28.47 28.56 28.24 28.53 548,386
07/02/2015 28.27 28.75 28.21 28.7 609,383
07/01/2015 28.07 28.43 27.9416 28.4 489,764
06/30/2015 28.07 28.43 27.9416 28.4 456,593
06/29/2015 28.4 28.456 28.08 28.09 384,234
06/26/2015 28.72 28.89 28.54 28.59 253,876
06/25/2015 28.76 28.83 28.46 28.74 228,780
06/24/2015 28.81 28.99 28.7 28.74 193,887
06/23/2015 28.91 29.09 28.6 28.88 351,993
06/22/2015 28.73 28.99 28.59 28.87 372,892
06/19/2015 29.01 29.1 28.55 28.59 547,773
06/18/2015 29.14 29.235 28.76 29.05 735,117
06/17/2015 28.86 29.11 28.76 28.85 372,230
06/16/2015 28.96 29.12 28.74 28.84 264,374
06/15/2015 28.78 29.04 28.68 28.89 400,701
06/12/2015 29.03 29.25 28.81 28.87 558,200
06/11/2015 30.46 30.51 29.06 29.18 1,340,480
06/10/2015 30.39 30.85 30.27 30.63 652,867
06/09/2015 29.88 30.44 29.808 30.22 738,781
06/08/2015 30.02 30.03 29.61 29.93 470,373
06/05/2015 29.92 30.19 29.74 29.99 681,190
06/04/2015 29.61 29.97 29.6 29.95 711,925
06/03/2015 29.49 29.81 29.39 29.64 540,978
06/02/2015 28.96 29.54 28.84 29.5 786,617
06/01/2015 28.58 28.98 28.32 28.91 517,829
05/29/2015 28.57 28.61 28.09 28.26 496,092
05/28/2015 28.66 28.76 28.29 28.53 185,279
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?