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:

Rb Global Inc (NY: RBA )

76.17 -0.58 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.689 10.00 9.689 9.838 253,086 +0.09(+0.91%)
Oct 28, 2005 9.653 9.853 9.651 9.749 234,741 +0.11(+1.17%)
Oct 27, 2005 9.392 9.639 9.392 9.637 400,269 +0.28(+3.00%)
Oct 26, 2005 9.754 9.754 9.338 9.356 420,282 -0.40(-4.08%)
Oct 25, 2005 9.941 9.968 9.728 9.754 126,751 -0.20(-1.98%)
Oct 24, 2005 10.03 10.07 9.937 9.951 125,501 -0.09(-0.91%)
Oct 21, 2005 9.898 10.04 9.898 10.04 138,426 +0.12(+1.21%)
Oct 20, 2005 9.953 9.987 9.881 9.922 105,904 +0.00(+0.05%)
Oct 19, 2005 10.06 10.06 9.893 9.917 61,708 -0.11(-1.08%)
Oct 18, 2005 10.08 10.08 10.01 10.03 60,457 -0.05(-0.50%)
Oct 17, 2005 9.915 10.08 9.829 10.08 137,592 +0.10(+1.01%)
Oct 14, 2005 10.18 10.18 9.975 9.975 208,890 -0.14(-1.40%)
Oct 13, 2005 10.21 10.23 10.07 10.12 57,955 -0.13(-1.29%)
Oct 12, 2005 10.27 10.28 10.19 10.25 149,267 -0.06(-0.63%)
Oct 11, 2005 10.43 10.45 10.30 10.31 72,965 -0.12(-1.15%)
Oct 10, 2005 10.82 10.47 10.32 10.43 62,125 +0.08(+0.74%)
Oct 07, 2005 10.27 10.41 10.27 10.36 243,080 +0.12(+1.15%)
Oct 06, 2005 10.40 10.53 10.13 10.24 123,833 -0.19(-1.82%)
Oct 05, 2005 10.80 10.80 10.43 10.43 103,819 -0.38(-3.48%)
Oct 04, 2005 10.60 10.89 10.60 10.80 198,049 +0.27(+2.53%)
Oct 03, 2005 10.57 10.60 10.47 10.54 313,544 -0.01(-0.11%)
Sep 30, 2005 10.47 10.60 10.41 10.55 139,260 +0.12(+1.13%)
Sep 29, 2005 10.35 10.43 10.29 10.43 161,775 +0.08(+0.81%)
Sep 28, 2005 10.46 10.48 10.33 10.35 105,904 -0.15(-1.44%)
Sep 27, 2005 10.41 10.53 10.41 10.50 136,758 +0.11(+1.01%)
Sep 26, 2005 10.30 10.45 10.29 10.39 178,036 +0.12(+1.12%)
Sep 23, 2005 10.28 10.41 10.27 10.28 235,575 -0.01(-0.14%)
Sep 22, 2005 10.33 10.36 10.29 10.29 214,727 -0.05(-0.49%)
Sep 21, 2005 10.48 10.51 10.30 10.34 172,616 -0.12(-1.19%)
Sep 20, 2005 10.52 10.53 10.45 10.47 71,714 -0.03(-0.27%)
Sep 19, 2005 10.50 10.54 10.38 10.50 208,890 +0.12(+1.20%)
Sep 16, 2005 10.40 10.51 10.37 10.37 144,680 -0.02(-0.23%)
Sep 15, 2005 10.41 10.45 10.39 10.40 102,568 +0.01(+0.12%)
Sep 14, 2005 10.37 10.39 10.36 10.38 163,026 +0.03(+0.25%)
Sep 13, 2005 10.36 10.38 10.35 10.36 297,283 +0.03(+0.30%)
Sep 12, 2005 10.38 10.38 10.30 10.33 164,277 -0.06(-0.55%)
Sep 09, 2005 10.38 10.41 10.37 10.38 382,340 +0.00(+0.02%)
Sep 08, 2005 10.36 10.48 10.30 10.38 454,889 +0.07(+0.67%)
Sep 07, 2005 10.34 10.42 10.25 10.31 139,677 -0.03(-0.28%)
Sep 06, 2005 10.18 10.42 10.18 10.34 122,999 +0.18(+1.75%)
Sep 02, 2005 10.18 10.20 10.13 10.16 49,616 -0.01(-0.14%)
Sep 01, 2005 10.11 10.23 10.11 10.18 105,904 +0.13(+1.27%)
Aug 31, 2005 10.06 10.11 10.00 10.05 131,338 -0.01(-0.12%)
Aug 30, 2005 9.927 10.22 9.927 10.06 180,955 +0.13(+1.35%)
Aug 29, 2005 9.848 9.929 9.843 9.929 138,843 +0.08(+0.85%)
Aug 26, 2005 9.872 9.889 9.785 9.845 137,175 -0.04(-0.36%)
Aug 25, 2005 9.677 9.946 9.677 9.881 238,076 +0.23(+2.36%)
Aug 24, 2005 9.594 9.668 9.594 9.653 80,470 +0.06(+0.68%)
Aug 23, 2005 9.665 9.665 9.548 9.589 47,531 -0.06(-0.67%)
Aug 22, 2005 9.867 9.917 9.594 9.653 117,579 -0.18(-1.83%)
Aug 19, 2005 9.785 9.855 9.773 9.833 101,318 +0.06(+0.66%)
Aug 18, 2005 9.826 9.855 9.728 9.769 88,392 -0.04(-0.42%)
Aug 17, 2005 9.821 9.838 9.776 9.809 118,412 -0.02(-0.24%)
Aug 16, 2005 9.821 9.836 9.809 9.833 99,650 +0.03(+0.29%)
Aug 15, 2005 9.790 9.826 9.776 9.805 105,070 +0.03(+0.27%)
Aug 12, 2005 9.788 9.807 9.776 9.778 107,155 -0.05(-0.46%)
Aug 11, 2005 9.665 9.877 9.665 9.824 469,899 +0.18(+1.81%)
Aug 10, 2005 9.642 9.757 9.541 9.649 180,538 -0.00(-0.05%)
Aug 09, 2005 9.800 9.848 9.584 9.653 177,202 -0.17(-1.73%)
Aug 08, 2005 9.905 10.08 9.824 9.824 208,890 -0.06(-0.58%)
Aug 05, 2005 10.26 10.29 9.881 9.881 181,788 -0.41(-3.99%)
Aug 04, 2005 10.33 10.37 10.25 10.29 424,035 -0.02(-0.19%)
Aug 03, 2005 10.19 10.67 10.19 10.31 1,175,790 +0.95(+10.20%)
Aug 02, 2005 9.315 9.426 9.303 9.356 172,199 +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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.