Historical Stock Prices

RBA 
$23.7
*  
0.21
0.89%
Get RBA Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
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
04/16/2014 24.17 24.32 24.06 24.09 237,853
04/15/2014 24.11 24.26 23.77 24.02 250,224
04/14/2014 24.18 24.2 23.94 24.09 570,551
04/11/2014 23.97 24.17 23.72 24 504,289
04/10/2014 24.5 24.5 23.87 24.06 170,271
04/09/2014 24.44 24.57 24.315 24.5 363,650
04/08/2014 23.9 24.32 23.83 24.32 296,183
04/07/2014 24.27 24.32 23.79 23.87 280,238
04/04/2014 24.74 24.84 24.19 24.35 444,887
04/03/2014 24.71 24.75 24.48 24.62 306,026
04/02/2014 24.91 25 24.675 24.68 450,680
04/01/2014 24.2 25.73 24.175 24.91 1,212,580
03/31/2014 24.15 24.17 23.83 24.13 252,058
03/28/2014 23.68 24.12 23.59 24.05 289,436
03/27/2014 23.27 23.7 23.1 23.56 288,647
03/26/2014 23.48 23.48 23.15 23.23 230,395
03/25/2014 23.46 23.56 23.23 23.35 166,035
03/24/2014 23.72 23.82 23.26 23.34 376,093
03/21/2014 23.47 23.77 23.47 23.67 1,004,690
03/20/2014 23.47 23.74 23.12 23.31 944,955
03/19/2014 23.16 23.75 23.09 23.51 1,119,011
03/18/2014 22.79 23.16 22.75 23.14 410,633
03/17/2014 22.47 22.81 22.47 22.8 574,925
03/14/2014 22.33 22.55 22.33 22.39 262,769
03/13/2014 22.53 22.53 22.3 22.37 308,887
03/12/2014 22.35 22.51 22.06 22.42 266,352
03/11/2014 22.16 22.67 22.05 22.46 452,448
03/10/2014 22.34 22.34 21.98 22.16 339,742
03/07/2014 22.67 22.75 22.18 22.32 361,797
03/06/2014 22.78 22.798 22.6 22.7 278,150
03/05/2014 22.79 22.97 22.63 22.69 438,943
03/04/2014 22.53 22.87 22.32 22.79 488,515
03/03/2014 23.4 23.68 21.92 22.34 1,062,269
02/28/2014 22.95 23.315 22.89 23.26 841,700
02/27/2014 22.83 23.01 22.8 22.96 365,628
02/26/2014 22.78 22.94 22.72 22.89 791,258
02/25/2014 22.51 22.79 22.47 22.69 701,425
02/24/2014 22.43 22.56 22.331 22.49 851,514
02/21/2014 22.35 22.38 22.24 22.33 338,196
02/20/2014 22.26 22.38 22.2 22.34 457,105
02/19/2014 22.45 22.48 22.23 22.23 405,543
02/18/2014 22.5 22.69 22.41 22.47 704,315
02/14/2014 22.89 22.98 22.45 22.48 457,759
02/13/2014 22.54 22.88 22.33 22.87 536,839
02/12/2014 22.58 22.78 22.4401 22.63 267,297
02/11/2014 22.65 22.78 22.579 22.66 366,535
02/10/2014 22.48 22.61 22.43 22.56 253,659
02/07/2014 22.47 22.67 22.38 22.65 630,085
02/06/2014 22.42 22.69 22.26 22.34 665,165
02/05/2014 22.3 22.56 22.05 22.37 628,250
02/04/2014 22.67 22.715 22.16 22.45 929,232
02/03/2014 23 23.01 22.01 22.34 1,264,534
01/31/2014 22.75 22.98 22.68 22.96 426,343
01/30/2014 23.15 23.25 22.78 22.99 827,573
01/29/2014 22.91 23.3 22.59 22.69 729,367
01/28/2014 22.57 23.02 22.57 22.97 667,888
01/27/2014 22.97 23.04 22.35 22.6 764,573
01/24/2014 23.17 23.17 22.9 22.96 524,655
01/23/2014 23.41 23.5 23.1 23.33 303,339
01/22/2014 23.81 23.89 23.44 23.55 584,945
01/21/2014 23.72 23.75 23.57 23.71 336,817
01/17/2014 23.68 23.72 23.4 23.5 351,452
01/16/2014 23.37 23.78 23.37 23.73 327,436
01/15/2014 23.02 23.77 22.93 23.52 507,078
01/14/2014 22.96 23.26 22.86 23.26 352,592
01/13/2014 23.43 23.49 22.76 22.88 351,503
01/10/2014 23.39 23.6 23.25 23.46 303,817
01/09/2014 23.11 23.51 23.11 23.44 556,216
01/08/2014 23.1 23.24 23 23.06 541,145
01/07/2014 23.02 23.3 22.915 23.15 494,976
01/06/2014 23.34 23.42 22.73 23.03 662,181
01/03/2014 22.79 23.49 22.777 23.33 606,977
01/02/2014 22.79 22.96 22.55 22.79 575,624
12/31/2013 23.04 23.21 22.9 22.93 152,635
12/30/2013 22.51 23.19 22.51 23.05 347,118
12/27/2013 22.78 22.83 22.45 22.58 193,942
12/26/2013 22.84 22.9 22.74 22.78 143,682
12/24/2013 22.63 22.8 22.62 22.7 109,778
12/23/2013 22.65 22.91 22.5 22.69 594,838
12/20/2013 22.29 22.625 22.28 22.5 600,169
12/19/2013 22.33 22.52 22.16 22.28 749,100
12/18/2013 22.35 22.5 21.895 22.41 414,018
12/17/2013 22.69 22.69 22.29 22.41 459,691
12/16/2013 21.99 23.005 21.92 22.74 1,243,449
12/13/2013 22.16 22.164 21.89 21.95 860,869
12/12/2013 21.52 22.185 21.47 22.1 1,024,333
12/11/2013 21.37 21.81 21.16 21.6 960,741
12/10/2013 21.19 21.63 21.13 21.41 615,725
12/09/2013 20.41 21.67 20.4 21.15 851,606
12/06/2013 20.03 20.35 19.85 20.29 459,839
12/05/2013 20.16 20.31 19.73 19.75 514,500
12/04/2013 20.16 20.54 19.89 20.21 375,441
12/03/2013 20.28 20.48 20.01 20.2 494,787
12/02/2013 20.67 21 20.32 20.37 419,119
11/29/2013 20.51 20.73 20.45 20.65 122,066
11/27/2013 20.34 20.65 20.32 20.58 334,816
11/26/2013 20.33 20.5 20.3 20.41 281,419
11/25/2013 20.46 20.52 20.31 20.4 142,562
11/22/2013 20.45 20.5 20.35 20.45 190,433
11/21/2013 20.31 20.54 20.2 20.39 286,450
11/20/2013 20.84 20.86 20.26 20.31 259,238
11/19/2013 20.89 21.1 20.87 20.96 531,193
11/18/2013 20.96 21.2 20.84 21.01 961,881
11/15/2013 20.83 21.05 20.64 20.97 626,797
11/14/2013 20.44 20.91 20.31 20.85 654,345
11/13/2013 20.13 20.51 20.05 20.49 446,291
11/12/2013 19.89 20.27 19.81 20.19 326,876
11/11/2013 20 20.01 19.87 19.98 451,482
11/08/2013 19.67 20.24 19.65 20.08 524,527
11/07/2013 19.85 20.04 19.6 19.76 1,242,011
11/06/2013 20.85 20.89 20.35 20.53 897,211
11/05/2013 20.53 21.69 20.53 20.79 2,039,748
11/04/2013 19.61 19.63 19.32 19.51 776,750
11/01/2013 19.82 19.82 19.39 19.57 782,111
10/31/2013 19.85 19.98 19.64 19.8 480,353
10/30/2013 20.08 20.1897 19.7 19.83 440,346
10/29/2013 19.74 20.045 19.73 20.01 536,991
10/28/2013 19.67 19.89 19.64 19.72 508,347
10/25/2013 19.44 19.65 19.34 19.64 486,041
10/24/2013 19.09 19.52 18.67 19.39 1,457,814
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?