Historical Stock Prices

RBA 
$25.04
*  
0.44
1.73%
Get RBA Alerts
*Delayed - data as of Apr. 17, 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: 1 Year, From 17-APR-2014 TO 17-APR-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.
04/17/2015 25.42 25.43 24.93 25.04 397,559
04/16/2015 26.3 26.37 25.12 25.48 1,089,252
04/15/2015 26.09 26.4 26.06 26.35 594,827
04/14/2015 26.37 26.395 25.92 26.08 493,195
04/13/2015 26.2 26.46 26.155 26.22 741,551
04/10/2015 25.95 26.33 25.88 26.23 718,895
04/09/2015 25.25 25.95 25.25 25.83 878,667
04/08/2015 25.81 26.005 25.28 25.55 595,142
04/07/2015 26.01 26.1 25.67 25.68 363,510
04/06/2015 25.48 26.05 25.48 26.01 634,828
04/02/2015 24.87 25.66 24.87 25.55 548,814
04/01/2015 24.95 25.02 24.43 24.84 721,282
03/31/2015 25.09 25.29 24.93 24.94 672,578
03/30/2015 25.15 25.28 24.95 25.16 406,354
03/27/2015 24.95 25.27 24.91 25.13 428,022
03/26/2015 25.01 25.11 24.61 24.98 439,015
03/25/2015 25.5 25.53 24.96 24.98 562,095
03/24/2015 25.45 25.55 25.27 25.31 272,343
03/23/2015 25.55 25.71 25.45 25.45 912,400
03/20/2015 25.09 25.51 24.94 25.5 677,793
03/19/2015 25.13 25.28 25.02 25.04 520,456
03/18/2015 24.88 25.38 24.74 25.32 472,021
03/17/2015 24.91 25.25 24.91 24.91 609,814
03/16/2015 24.85 25.135 24.52 24.97 1,030,893
03/13/2015 24.39 24.88 24.29 24.83 1,028,556
03/12/2015 24.72 24.86 24.18 24.48 1,332,336
03/11/2015 24.74 24.83 24.14 24.51 960,828
03/10/2015 25.16 25.3 24.82 24.84 872,426
03/09/2015 25.26 25.535 25.1 25.37 941,311
03/06/2015 25.12 25.43 25.01 25.24 1,433,837
03/05/2015 25.14 25.53 25.11 25.25 918,481
03/04/2015 24.82 25.29 24.73 25.24 720,553
03/03/2015 24.65 24.88 24.37 24.85 938,478
03/02/2015 25.29 25.43 24.5 24.59 762,303
02/27/2015 26 26 24.56 25.18 1,062,427
02/26/2015 25.97 26.17 25.72 25.96 960,680
02/25/2015 26.05 26.2 25.9 26 482,602
02/24/2015 26.15 26.17 25.74 26.03 693,444
02/23/2015 26.1 26.52 26.02 26.18 985,065
02/20/2015 26.53 26.73 26.36 26.57 362,819
02/19/2015 26.66 26.85 26.513 26.55 293,606
02/18/2015 26.53 27.03 26.5 26.93 291,711
02/17/2015 26.88 27.08 26.71 26.74 327,614
02/13/2015 26.6 26.87 26.482 26.71 282,628
02/12/2015 26.22 26.81 26.11 26.55 732,163
02/11/2015 25.84 25.9 25.53 25.71 333,172
02/10/2015 25.9 26.16 25.53 26.02 680,179
02/09/2015 25.76 26.05 25.74 25.84 470,361
02/06/2015 26.15 26.19 25.75 25.8 320,829
02/05/2015 25.77 26.36 25.73 26.15 374,734
02/04/2015 25.89 26.11 25.47 25.69 338,811
02/03/2015 25.39 26.01 25.385 25.99 486,145
02/02/2015 25.02 25.387 24.94 25.28 408,216
01/30/2015 24.77 25.06 24.58 25 601,715
01/29/2015 24.94 25.01 24.67 25.01 372,507
01/28/2015 25.38 25.39 24.94 24.95 667,735
01/27/2015 25.05 25.41 24.89 25.29 827,898
01/26/2015 25.3 25.57 25.2 25.23 274,442
01/23/2015 25.51 25.7 25.26 25.29 203,284
01/22/2015 24.93 25.62 24.8 25.52 776,630
01/21/2015 24.71 24.95 24.6 24.84 327,259
01/20/2015 25.15 25.18 24.64 24.76 866,570
01/16/2015 24.9 25.3 24.7 25.16 607,387
01/15/2015 25.16 25.19 24.83 24.91 395,051
01/14/2015 25.13 25.46 24.8 25.05 479,575
01/13/2015 26.09 26.707 25.17 25.35 1,059,558
01/12/2015 26.52 26.68 25.77 26.11 504,574
01/09/2015 25.89 26.22 25.79 26.18 824,046
01/08/2015 26.02 26.145 25.91 25.96 560,171
01/07/2015 26.04 26.14 25.7705 25.9 366,687
01/06/2015 26.55 26.55 25.84 25.9 523,503
01/05/2015 26.92 27.145 26.41 26.54 401,156
01/02/2015 26.92 27.2299 26.86 27.03 385,916
12/31/2014 27.19 27.19 26.85 26.89 162,458
12/30/2014 27.17 27.27 27.04 27.18 232,201
12/29/2014 27.03 27.285 26.77 27.25 405,332
12/26/2014 26.75 27.07 26.68 26.91 178,323
12/24/2014 26.4 26.67 26.33 26.62 155,139
12/23/2014 25.56 26.4 25.56 26.26 611,742
12/22/2014 25.46 25.58 25.23 25.46 229,586
12/19/2014 25.7 25.73 25.38 25.45 582,362
12/18/2014 25.85 25.92 25.26 25.62 294,020
12/17/2014 25.04 25.63 24.97 25.58 269,389
12/16/2014 24.99 25.34 24.94 25.02 243,286
12/15/2014 25.23 25.51 24.995 25.02 323,743
12/12/2014 24.96 25.27 24.9 25.1 371,327
12/11/2014 25.25 25.48 25.01 25.07 372,919
12/10/2014 25.76 25.9157 25.09 25.27 293,065
12/09/2014 25.57 25.87 25.36 25.87 374,377
12/08/2014 26.29 26.41 25.71 25.75 465,559
12/05/2014 25.97 26.38 25.9 26.33 265,845
12/04/2014 26.16 26.2 25.75 25.96 473,812
12/03/2014 26 26.58 25.95 26.2 540,965
12/02/2014 25.94 26.14 25.78 26 411,347
12/01/2014 25.92 26.03 25.73 25.95 533,078
11/28/2014 26.07 26.34 26.01 26.13 178,336
11/26/2014 26.26 26.49 26.15 26.4 275,198
11/25/2014 26.1 26.33 26.06 26.23 287,617
11/24/2014 25.98 26.09 25.73 26.07 499,048
11/21/2014 25.75 26.07 25.66 25.89 624,261
11/20/2014 25.52 25.75 25.43 25.57 362,964
11/19/2014 25.3 25.58 25.1 25.55 482,945
11/18/2014 25.23 25.56 25.23 25.48 612,240
11/17/2014 24.97 25.25 24.94 25.19 235,112
11/14/2014 24.98 25.24 24.8501 25.01 187,393
11/13/2014 25.36 25.36 24.86 24.92 212,028
11/12/2014 24.76 25.33 24.76 25.31 329,252
11/11/2014 24.75 24.83 24.6 24.8 272,220
11/10/2014 24.78 24.838 24.49 24.73 354,135
11/07/2014 24.55 24.81 24.46 24.78 268,603
11/06/2014 24.29 24.55 24.18 24.53 626,117
11/05/2014 23.49 24.34 23.49 24.24 964,642
11/04/2014 24.19 24.37 23.53 23.54 857,526
11/03/2014 24.33 24.47 24.16 24.34 689,216
10/31/2014 24.28 24.52 24.06 24.39 387,742
10/30/2014 24.01 24.405 23.85 24.21 347,025
10/29/2014 23.81 24.16 23.69 24.03 384,130
10/28/2014 23.79 23.84 23.71 23.83 324,379
10/27/2014 23.57 23.79 23.5 23.71 153,671
10/24/2014 23.48 23.76 23.4 23.7 166,077
10/23/2014 23.5 23.68 23.4 23.49 182,915
10/22/2014 23.69 23.86 23.39 23.4 255,666
10/21/2014 23.365 23.8 23.31 23.69 266,841
10/20/2014 22.85 23.43 22.74 23.27 299,083
10/17/2014 23.2 23.37 22.91 22.95 237,364
10/16/2014 22.75 23.3 22.61 23.09 288,432
10/15/2014 22.9 23.04 22.46 23.01 460,702
10/14/2014 23.04 23.22 22.95 23.05 276,879
10/13/2014 22.85 23.19 22.77 23.04 359,559
10/10/2014 22.97 23.07 22.77 22.86 325,852
10/09/2014 23.3 23.33 22.89 23.01 235,530
10/08/2014 23.07 23.39 22.87 23.39 241,382
10/07/2014 23.11 23.11 22.79 23 478,532
10/06/2014 23.02 23.24 22.9 23.14 300,165
10/03/2014 23.01 23.23 22.94 23 294,095
10/02/2014 22.99 23.14 22.74 23.03 551,675
10/01/2014 22.39 23.09 22.33 22.9 677,701
09/30/2014 22.34 22.44 22.22 22.39 492,306
09/29/2014 21.87 22.35 21.76 22.3 404,628
09/26/2014 21.86 22.03 21.69 21.95 256,344
09/25/2014 21.96 21.96 21.58 21.8 879,091
09/24/2014 21.93 22.04 21.76 21.94 279,510
09/23/2014 21.97 22.09 21.81 21.96 306,628
09/22/2014 22.26 22.28 21.85 22.06 232,526
09/19/2014 22.83 22.85 22.24 22.31 348,014
09/18/2014 22.45 22.73 22.4 22.72 274,140
09/17/2014 22.16 22.39 22.09 22.37 808,538
09/16/2014 22.25 22.38 22.085 22.13 494,109
09/15/2014 22.6 22.68 22.18 22.3 260,299
09/12/2014 22.58 22.66 22.49 22.55 189,019
09/11/2014 22.53 22.7 22.37 22.65 807,411
09/10/2014 22.67 22.76 22.51 22.58 389,530
09/09/2014 22.81 22.86 22.48 22.68 891,345
09/08/2014 23.05 23.05 22.71 22.8 471,022
09/05/2014 23.2 23.22 22.8 23.05 494,428
09/04/2014 23.42 23.56 23.18 23.19 359,499
09/03/2014 23.63 23.64 23.25 23.4 472,038
09/02/2014 23.77 23.84 23.39 23.53 532,456
08/29/2014 23.86 23.94 23.7 23.75 166,705
08/28/2014 24 24.02 23.86 23.89 226,769
08/27/2014 24.11 24.16 23.97 24.03 248,923
08/26/2014 24.1 24.29 23.97 24.09 361,299
08/25/2014 24.23 24.29 24.0801 24.11 197,934
08/22/2014 24.16 24.24 24.01 24.13 229,907
08/21/2014 24.18 24.21 23.976 24.12 208,399
08/20/2014 24 24.24 23.96 24.17 322,712
08/19/2014 24.23 24.3 24.12 24.23 316,068
08/18/2014 24.05 24.26 23.95 24.19 695,469
08/15/2014 24.08 24.25 23.78 24 240,683
08/14/2014 24.25 24.38 24.02 24.07 262,142
08/13/2014 24.3 24.42 24.2 24.26 351,825
08/12/2014 24.43 24.52 24.22 24.3 167,513
08/11/2014 24.35 24.59 24.28 24.43 258,345
08/08/2014 23.99 24.36 23.88 24.26 217,174
08/07/2014 24.03 24.18 23.92 24 195,051
08/06/2014 24.26 24.37 23.84 24 963,029
08/05/2014 24.22 24.54 23.84 24.48 1,194,249
08/04/2014 24.2 24.33 23.51 24.19 1,318,994
08/01/2014 24.2 24.28 23.84 24.12 305,621
07/31/2014 24.41 24.435 24.08 24.22 225,007
07/30/2014 24.54 24.65 24.41 24.58 163,978
07/29/2014 24.68 24.88 24.45 24.49 204,892
07/28/2014 24.9 25.06 24.63 24.67 245,999
07/25/2014 24.96 25.09 24.87 24.93 187,736
07/24/2014 25.01 25.165 24.97 25.07 341,023
07/23/2014 24.89 25.03 24.86 24.98 102,609
07/22/2014 25.03 25.05 24.9 24.9 151,636
07/21/2014 24.91 24.96 24.72 24.95 130,188
07/18/2014 24.77 25 24.7 24.91 135,840
07/17/2014 24.74 24.97 24.672 24.75 151,517
07/16/2014 24.65 24.9499 24.57 24.83 177,435
07/15/2014 24.79 24.84 24.43 24.55 213,269
07/14/2014 24.8 25 24.75 24.81 121,204
07/11/2014 24.94 24.94 24.67 24.72 156,235
07/10/2014 25.13 25.13 24.94 25.01 258,140
07/09/2014 25.06 25.33 24.96 25.26 293,959
07/08/2014 24.98 25.07 24.72 25.02 268,064
07/07/2014 24.86 25.17 24.78 24.96 322,457
07/03/2014 25 25.12 24.912 25.12 79,640
07/02/2014 24.6 25.15 24.52 24.97 353,901
07/01/2014 24.7 24.76 24.5816 24.6 276,101
06/30/2014 24.7 24.76 24.5816 24.6 213,291
06/27/2014 24.44 24.78 24.44 24.69 239,060
06/26/2014 24.47 24.56 24.38 24.48 195,586
06/25/2014 24.41 24.54 24.33 24.44 147,424
06/24/2014 24.48 24.75 24.37 24.47 279,385
06/23/2014 24.55 24.74 24.38 24.46 193,907
06/20/2014 24.84 24.89 24.45 24.54 368,260
06/19/2014 24.78 24.92 24.69 24.74 278,070
06/18/2014 24.87 24.96 24.66 24.78 653,493
06/17/2014 24.67 25.15 24.67 24.75 314,993
06/16/2014 24.54 24.92 24.462 24.76 288,727
06/13/2014 24.43 24.63 24.28 24.49 269,841
06/12/2014 24.45 24.54 24.25 24.49 258,667
06/11/2014 24.33 24.53 24.13 24.5 421,570
06/10/2014 24.2 24.384 23.96 24.38 368,315
06/09/2014 23.34 24.67 23.34 24.07 596,844
06/06/2014 23.14 23.43 23.06 23.17 263,047
06/05/2014 23.23 23.43 23 23.04 271,221
06/04/2014 22.96 23.45 22.87 23.19 317,782
06/03/2014 22.82 23.08 22.72 22.96 393,555
06/02/2014 22.89 23.09 22.82 22.85 600,967
05/30/2014 23.06 23.09 22.85 22.95 252,000
05/29/2014 23.22 23.22 22.9676 23.1 265,133
05/28/2014 22.76 23.24 22.75 23.12 326,525
05/27/2014 21.94 22.7 21.9 22.66 273,997
05/23/2014 22.05 22.06 21.9 21.91 155,336
05/22/2014 22.17 22.32 21.97 22.06 208,756
05/21/2014 22.04 22.22 21.99 22.14 139,852
05/20/2014 22.4 22.48 22.09 22.14 172,718
05/19/2014 22.38 22.62 22.3 22.4 143,550
05/16/2014 22.6 22.69 22.51 22.52 114,068
05/15/2014 22.51 22.58 22.3 22.58 169,108
05/14/2014 22.75 22.82 22.53 22.57 106,693
05/13/2014 23 23.02 22.7 22.74 246,737
05/12/2014 23.12 23.3 22.94 22.95 254,522
05/09/2014 23.16 23.16 22.98 23.01 164,124
05/08/2014 23.32 23.54 23.14 23.17 195,529
05/07/2014 23.6 23.708 23.2 23.36 218,998
05/06/2014 23.23 23.75 23.04 23.64 360,706
05/05/2014 24.78 24.78 22.8 23.28 1,276,386
05/02/2014 24.87 25.135 24.76 25.08 413,732
05/01/2014 25 25 24.76 24.92 217,266
04/30/2014 24.71 25.13 24.69 25 619,512
04/29/2014 24.43 24.91 24.39 24.73 842,297
04/28/2014 24.4 24.44 24.16 24.33 994,591
04/25/2014 24.05 24.15 23.78 23.98 232,654
04/24/2014 24.25 24.35 23.96 24.1 350,555
04/23/2014 24.21 24.37 24.1 24.21 395,235
04/22/2014 24.27 24.4 24.17 24.21 331,172
04/21/2014 24.09 24.3 24.07 24.18 174,843
04/17/2014 24.08 24.16 24 24.1 855,384
*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?