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 )

76.91 +0.16 (+0.21%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 7.195 7.198 7.169 7.171 265,178 -0.02(-0.27%)
Nov 29, 2004 7.219 7.219 7.171 7.190 50,867 +0.01(+0.10%)
Nov 26, 2004 7.231 7.248 7.171 7.183 45,447 -0.02(-0.30%)
Nov 24, 2004 7.195 7.238 7.162 7.205 60,457 +0.01(+0.20%)
Nov 23, 2004 7.188 7.229 7.166 7.190 110,490 -0.01(-0.10%)
Nov 22, 2004 7.198 7.243 7.195 7.198 42,528 +0.00(+0.00%)
Nov 19, 2004 7.222 7.222 7.195 7.198 29,603 -0.02(-0.33%)
Nov 18, 2004 7.195 7.243 7.195 7.222 37,942 +0.01(+0.13%)
Nov 17, 2004 7.423 7.433 7.154 7.212 129,670 -0.19(-2.53%)
Nov 16, 2004 7.363 7.435 7.363 7.399 883,093 +0.03(+0.46%)
Nov 15, 2004 7.447 7.447 7.351 7.365 97,982 -0.07(-0.94%)
Nov 12, 2004 7.234 7.459 7.219 7.435 269,347 +0.20(+2.79%)
Nov 11, 2004 7.171 7.270 7.147 7.234 110,074 +0.09(+1.28%)
Nov 10, 2004 7.087 7.142 7.032 7.142 100,484 +0.07(+1.05%)
Nov 09, 2004 7.135 7.150 7.051 7.068 100,901 -0.07(-1.01%)
Nov 08, 2004 7.111 7.154 7.111 7.140 92,145 +0.05(+0.68%)
Nov 05, 2004 7.063 7.106 7.051 7.092 199,300 +0.05(+0.75%)
Nov 04, 2004 7.001 7.039 6.955 7.039 185,541 +0.04(+0.55%)
Nov 03, 2004 6.835 7.001 6.835 7.001 748,836 +0.20(+2.89%)
Nov 02, 2004 7.195 7.195 6.730 6.804 1,204,560 -0.45(-6.21%)
Nov 01, 2004 7.339 7.351 7.195 7.255 65,877 -0.06(-0.85%)
Oct 29, 2004 7.413 7.413 7.255 7.317 59,206 -0.09(-1.26%)
Oct 28, 2004 7.303 7.493 7.291 7.411 78,386 +0.12(+1.71%)
Oct 27, 2004 7.183 7.320 7.183 7.286 232,656 +0.09(+1.27%)
Oct 26, 2004 7.169 7.229 7.147 7.195 434,875 +0.04(+0.50%)
Oct 25, 2004 7.174 7.181 7.159 7.159 55,870 +0.02(+0.30%)
Oct 22, 2004 7.118 7.152 7.099 7.138 204,721 +0.02(+0.27%)
Oct 21, 2004 7.190 7.190 7.116 7.118 96,314 -0.06(-0.87%)
Oct 20, 2004 7.190 7.195 7.135 7.181 105,904 +0.00(+0.03%)
Oct 19, 2004 7.219 7.238 7.164 7.178 32,938 -0.03(-0.40%)
Oct 18, 2004 7.205 7.241 7.176 7.207 195,548 -0.06(-0.79%)
Oct 15, 2004 7.267 7.284 7.265 7.265 39,609 -0.02(-0.30%)
Oct 14, 2004 7.339 7.377 7.274 7.286 70,464 -0.08(-1.14%)
Oct 13, 2004 7.423 7.423 7.356 7.370 39,193 -0.06(-0.87%)
Oct 12, 2004 7.377 7.445 7.343 7.435 76,301 +0.02(+0.32%)
Oct 11, 2004 7.411 7.411 7.377 7.411 49,616 +0.00(+0.00%)
Oct 08, 2004 7.382 7.430 7.380 7.411 95,897 +0.02(+0.23%)
Oct 07, 2004 7.387 7.397 7.373 7.394 51,701 +0.02(+0.26%)
Oct 06, 2004 7.363 7.433 7.334 7.375 73,382 -0.05(-0.61%)
Oct 05, 2004 7.418 7.433 7.404 7.421 33,772 -0.01(-0.19%)
Oct 04, 2004 7.483 7.495 7.435 7.435 18,345 -0.06(-0.80%)
Oct 01, 2004 7.387 7.531 7.363 7.495 140,928 +0.14(+1.96%)
Sep 30, 2004 7.207 7.351 7.207 7.351 152,185 +0.14(+2.00%)
Sep 29, 2004 7.111 7.260 7.106 7.207 137,592 +0.12(+1.76%)
Sep 28, 2004 7.075 7.104 7.054 7.082 117,579 +0.03(+0.44%)
Sep 27, 2004 6.943 7.051 6.931 7.051 149,267 +0.12(+1.77%)
Sep 24, 2004 6.814 6.943 6.814 6.929 40,026 +0.11(+1.55%)
Sep 23, 2004 6.783 6.823 6.751 6.823 29,603 +0.03(+0.46%)
Sep 22, 2004 6.775 6.792 6.742 6.792 69,213 +0.04(+0.53%)
Sep 21, 2004 6.744 6.759 6.718 6.756 106,738 +0.02(+0.36%)
Sep 20, 2004 6.799 6.826 6.699 6.732 45,864 -0.01(-0.11%)
Sep 17, 2004 6.696 6.759 6.670 6.739 52,118 +0.07(+1.01%)
Sep 16, 2004 6.620 6.684 6.617 6.672 221,815 +0.05(+0.80%)
Sep 15, 2004 6.500 6.624 6.491 6.620 316,462 +0.04(+0.62%)
Sep 14, 2004 6.656 6.668 6.579 6.579 25,016 -0.10(-1.51%)
Sep 13, 2004 6.596 6.701 6.557 6.679 42,528 +0.08(+1.16%)
Sep 10, 2004 6.564 6.620 6.560 6.603 69,213 +0.03(+0.44%)
Sep 09, 2004 6.629 6.668 6.572 6.574 59,206 -0.07(-1.05%)
Sep 08, 2004 6.715 6.715 6.629 6.644 35,023 -0.07(-1.07%)
Sep 07, 2004 6.703 6.715 6.682 6.715 40,443 +0.04(+0.54%)
Sep 03, 2004 6.691 6.715 6.656 6.679 61,291 -0.03(-0.50%)
Sep 02, 2004 6.691 6.718 6.689 6.713 85,891 -0.00(-0.04%)
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.