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 )

84.86 -0.45 (-0.53%)
Streaming Delayed Price Updated: 11:00 AM EDT, Sep 20, 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, 2002 3.653 3.656 3.635 3.656 20,336 +0.03(+0.72%)
Oct 30, 2002 3.630 3.630 3.630 3.630 847 -0.03(-0.74%)
Oct 29, 2002 3.658 3.688 3.657 3.657 55,924 +0.01(+0.29%)
Oct 28, 2002 3.625 3.694 3.622 3.647 76,261 +0.02(+0.49%)
Oct 25, 2002 3.603 3.642 3.603 3.629 39,825 +0.03(+0.82%)
Oct 24, 2002 3.605 3.609 3.599 3.599 5,931 -0.01(-0.33%)
Oct 23, 2002 3.610 3.623 3.605 3.611 16,099 +0.00(+0.13%)
Oct 22, 2002 3.623 3.629 3.588 3.607 147,438 -0.02(-0.55%)
Oct 21, 2002 3.629 3.641 3.623 3.627 76,261 -0.03(-0.71%)
Oct 18, 2002 3.655 3.655 3.629 3.653 16,099 -0.01(-0.16%)
Oct 17, 2002 3.660 3.686 3.655 3.658 70,329 -0.02(-0.48%)
Oct 16, 2002 3.646 3.676 3.565 3.676 199,973 +0.03(+0.81%)
Oct 15, 2002 3.694 3.694 3.635 3.647 72,024 -0.05(-1.44%)
Oct 14, 2002 3.700 3.706 3.694 3.700 10,168 -0.00(-0.03%)
Oct 11, 2002 3.647 3.712 3.647 3.701 33,893 +0.06(+1.72%)
Oct 10, 2002 3.611 3.638 3.611 3.638 532,133 +0.02(+0.42%)
Oct 09, 2002 3.617 3.623 3.614 3.623 83,039 +0.01(+0.16%)
Oct 08, 2002 3.552 3.617 3.552 3.617 105,918 +0.06(+1.79%)
Oct 07, 2002 3.635 3.646 3.546 3.553 3,050,446 -0.09(-2.56%)
Oct 04, 2002 3.729 3.742 3.635 3.647 260,982 -0.11(-2.95%)
Oct 03, 2002 3.706 3.758 3.658 3.758 89,818 +0.05(+1.37%)
Oct 02, 2002 3.564 3.713 3.564 3.707 63,550 +0.13(+3.66%)
Oct 01, 2002 3.518 3.576 3.518 3.576 20,336 +0.06(+1.68%)
Sep 30, 2002 3.532 3.540 3.481 3.517 71,177 -0.02(-0.50%)
Sep 27, 2002 3.552 3.552 3.529 3.535 18,641 -0.02(-0.53%)
Sep 26, 2002 3.553 3.553 3.553 3.553 0 +0.00(+0.00%)
Sep 25, 2002 3.535 3.553 3.529 3.553 11,862 +0.02(+0.70%)
Sep 24, 2002 3.543 3.570 3.529 3.529 27,962 -0.03(-0.96%)
Sep 23, 2002 3.542 3.564 3.542 3.563 10,168 +0.02(+0.63%)
Sep 20, 2002 3.623 3.623 3.536 3.540 89,818 -0.08(-2.15%)
Sep 19, 2002 3.624 3.647 3.618 3.618 49,146 -0.01(-0.20%)
Sep 18, 2002 3.629 3.636 3.624 3.625 8,473 -0.02(-0.42%)
Sep 17, 2002 3.648 3.658 3.641 3.641 22,031 -0.01(-0.16%)
Sep 16, 2002 3.624 3.664 3.624 3.647 88,971 +0.02(+0.62%)
Sep 13, 2002 3.611 3.625 3.611 3.624 7,626 +0.00(+0.03%)
Sep 12, 2002 3.594 3.629 3.594 3.623 22,031 +0.05(+1.49%)
Sep 11, 2002 3.599 3.599 3.570 3.570 138,117 +0.11(+3.07%)
Sep 10, 2002 3.445 3.464 3.444 3.464 39,825 +0.04(+1.10%)
Sep 09, 2002 3.422 3.426 3.422 3.426 2,542 +0.00(+0.07%)
Sep 06, 2002 3.434 3.434 3.424 3.424 10,168 +0.00(+0.03%)
Sep 05, 2002 3.411 3.425 3.400 3.422 40,672 -0.02(-0.51%)
Sep 04, 2002 3.422 3.440 3.418 3.440 141,506 +0.03(+0.83%)
Sep 03, 2002 3.376 3.422 3.365 3.412 111,002 +0.04(+1.08%)
Aug 30, 2002 3.412 3.412 3.375 3.375 19,488 -0.02(-0.69%)
Aug 29, 2002 3.393 3.399 3.363 3.399 72,871 +0.02(+0.70%)
Aug 28, 2002 3.375 3.399 3.361 3.375 387,237 +0.01(+0.25%)
Aug 27, 2002 3.393 3.398 3.367 3.367 45,756 -0.03(-0.77%)
Aug 26, 2002 3.399 3.412 3.393 3.393 14,404 +0.00(+0.00%)
Aug 23, 2002 3.400 3.411 3.393 3.393 12,710 -0.01(-0.17%)
Aug 22, 2002 3.399 3.405 3.399 3.399 7,626 -0.01(-0.17%)
Aug 21, 2002 3.374 3.411 3.366 3.405 28,809 +0.04(+1.05%)
Aug 20, 2002 3.417 3.417 3.366 3.369 74,566 -0.05(-1.55%)
Aug 16, 2002 3.400 3.422 3.393 3.422 44,062 +0.02(+0.52%)
Aug 15, 2002 3.399 3.405 3.393 3.405 14,404 +0.00(+0.00%)
Aug 14, 2002 3.405 3.405 3.363 3.405 85,581 +0.01(+0.28%)
Aug 13, 2002 3.440 3.440 3.393 3.395 35,588 -0.05(-1.47%)
Aug 12, 2002 3.411 3.453 3.399 3.446 260,135 -0.00(-0.07%)
Aug 07, 2002 3.440 3.448 3.440 3.448 1,186,284 +0.03(+0.76%)
Aug 06, 2002 3.452 3.529 3.422 3.422 115,239 +0.05(+1.51%)
Aug 05, 2002 3.375 3.391 3.367 3.372 19,488 -0.00(-0.14%)
Aug 02, 2002 3.381 3.393 3.375 3.376 15,252 +0.00(+0.03%)
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.