Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rb Global Inc (NY: RBA )

72.40 +1.21 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.657 9.970 9.657 9.805 253,934 +0.09(+0.91%)
Oct 28, 2005 9.621 9.820 9.619 9.717 235,527 +0.11(+1.17%)
Oct 27, 2005 9.361 9.607 9.361 9.605 401,609 +0.28(+3.00%)
Oct 26, 2005 9.722 9.722 9.307 9.325 421,690 -0.40(-4.08%)
Oct 25, 2005 9.908 9.934 9.695 9.722 127,176 -0.20(-1.98%)
Oct 24, 2005 10.00 10.04 9.903 9.918 125,921 -0.09(-0.91%)
Oct 21, 2005 9.865 10.01 9.865 10.01 138,889 +0.12(+1.21%)
Oct 20, 2005 9.920 9.954 9.848 9.889 106,259 +0.00(+0.05%)
Oct 19, 2005 10.03 10.03 9.860 9.884 61,914 -0.11(-1.08%)
Oct 18, 2005 10.04 10.04 9.973 9.992 60,659 -0.05(-0.50%)
Oct 17, 2005 9.882 10.04 9.796 10.04 138,053 +0.10(+1.01%)
Oct 14, 2005 10.14 10.14 9.942 9.942 209,590 -0.14(-1.40%)
Oct 13, 2005 10.18 10.20 10.04 10.08 58,149 -0.13(-1.29%)
Oct 12, 2005 10.24 10.24 10.16 10.21 149,766 -0.06(-0.63%)
Oct 11, 2005 10.40 10.42 10.27 10.28 73,210 -0.12(-1.15%)
Oct 10, 2005 10.79 10.44 10.28 10.40 62,333 +0.08(+0.74%)
Oct 07, 2005 10.23 10.37 10.23 10.32 243,894 +0.12(+1.15%)
Oct 06, 2005 10.37 10.49 10.10 10.20 124,247 -0.19(-1.82%)
Oct 05, 2005 10.77 10.77 10.39 10.39 104,167 -0.38(-3.49%)
Oct 04, 2005 10.56 10.85 10.56 10.77 198,713 +0.27(+2.53%)
Oct 03, 2005 10.54 10.57 10.44 10.50 314,594 -0.01(-0.11%)
Sep 30, 2005 10.43 10.56 10.38 10.52 139,726 +0.12(+1.13%)
Sep 29, 2005 10.31 10.40 10.25 10.40 162,317 +0.08(+0.81%)
Sep 28, 2005 10.42 10.45 10.30 10.31 106,259 -0.15(-1.44%)
Sep 27, 2005 10.37 10.49 10.37 10.47 137,216 +0.11(+1.02%)
Sep 26, 2005 10.27 10.41 10.25 10.36 178,632 +0.11(+1.12%)
Sep 23, 2005 10.25 10.38 10.24 10.25 236,363 -0.01(-0.14%)
Sep 22, 2005 10.30 10.33 10.25 10.26 215,446 -0.05(-0.49%)
Sep 21, 2005 10.45 10.48 10.27 10.31 173,194 -0.12(-1.19%)
Sep 20, 2005 10.49 10.50 10.42 10.43 71,955 -0.03(-0.27%)
Sep 19, 2005 10.46 10.50 10.35 10.46 209,590 +0.12(+1.20%)
Sep 16, 2005 10.37 10.48 10.33 10.34 145,165 -0.02(-0.23%)
Sep 15, 2005 10.37 10.41 10.36 10.36 102,912 +0.01(+0.11%)
Sep 14, 2005 10.34 10.36 10.33 10.35 163,572 +0.03(+0.25%)
Sep 13, 2005 10.33 10.35 10.32 10.32 298,278 +0.03(+0.30%)
Sep 12, 2005 10.35 10.35 10.27 10.29 164,827 -0.06(-0.55%)
Sep 09, 2005 10.35 10.37 10.34 10.35 383,620 +0.00(+0.02%)
Sep 08, 2005 10.33 10.45 10.26 10.35 456,412 +0.07(+0.68%)
Sep 07, 2005 10.30 10.39 10.21 10.28 140,145 -0.03(-0.28%)
Sep 06, 2005 10.14 10.38 10.14 10.31 123,411 +0.18(+1.75%)
Sep 02, 2005 10.15 10.17 10.10 10.13 49,782 -0.01(-0.14%)
Sep 01, 2005 10.08 10.20 10.08 10.14 106,259 +0.13(+1.26%)
Aug 31, 2005 10.03 10.08 9.968 10.02 131,778 -0.01(-0.12%)
Aug 30, 2005 9.894 10.19 9.894 10.03 181,561 +0.13(+1.35%)
Aug 29, 2005 9.815 9.896 9.810 9.896 139,308 +0.08(+0.85%)
Aug 26, 2005 9.839 9.856 9.753 9.813 137,634 -0.04(-0.36%)
Aug 25, 2005 9.645 9.913 9.645 9.848 238,874 +0.23(+2.36%)
Aug 24, 2005 9.562 9.636 9.562 9.621 80,740 +0.06(+0.68%)
Aug 23, 2005 9.633 9.633 9.516 9.557 47,691 -0.06(-0.67%)
Aug 22, 2005 9.834 9.884 9.562 9.621 117,972 -0.18(-1.83%)
Aug 19, 2005 9.753 9.822 9.741 9.801 101,657 +0.06(+0.66%)
Aug 18, 2005 9.793 9.822 9.695 9.736 88,688 -0.04(-0.42%)
Aug 17, 2005 9.789 9.805 9.743 9.777 118,809 -0.02(-0.24%)
Aug 16, 2005 9.789 9.803 9.777 9.801 99,984 +0.03(+0.29%)
Aug 15, 2005 9.758 9.793 9.743 9.772 105,422 +0.03(+0.27%)
Aug 12, 2005 9.755 9.774 9.743 9.746 107,514 -0.05(-0.46%)
Aug 11, 2005 9.633 9.844 9.633 9.791 471,472 +0.17(+1.81%)
Aug 10, 2005 9.609 9.724 9.509 9.616 181,142 -0.00(-0.05%)
Aug 09, 2005 9.767 9.815 9.552 9.621 177,795 -0.17(-1.73%)
Aug 08, 2005 9.872 10.05 9.791 9.791 209,590 -0.06(-0.58%)
Aug 05, 2005 10.22 10.25 9.848 9.848 182,397 -0.41(-3.98%)
Aug 04, 2005 10.29 10.34 10.22 10.26 425,455 -0.02(-0.19%)
Aug 03, 2005 10.16 10.63 10.16 10.28 1,179,728 +0.95(+10.20%)
Aug 02, 2005 9.284 9.394 9.272 9.325 172,775 +0.09(+0.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.