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 )

72.49 -0.72 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 29, 2005 7.905 8.161 7.897 8.159 411,429 +0.25(+3.22%)
Apr 28, 2005 7.787 7.955 7.787 7.905 336,813 +0.12(+1.54%)
Apr 27, 2005 7.773 7.828 7.773 7.785 159,652 +0.02(+0.28%)
Apr 26, 2005 7.797 7.809 7.749 7.763 324,307 -0.01(-0.12%)
Apr 25, 2005 7.653 7.818 7.645 7.773 219,262 +0.33(+4.38%)
Apr 22, 2005 7.437 7.458 7.430 7.446 86,704 +0.01(+0.13%)
Apr 21, 2005 7.365 7.466 7.353 7.437 138,810 +0.09(+1.27%)
Apr 20, 2005 7.233 7.377 7.233 7.343 86,704 +0.11(+1.46%)
Apr 19, 2005 7.228 7.254 7.197 7.238 91,289 +0.00(+0.07%)
Apr 18, 2005 7.278 7.278 7.211 7.233 72,948 -0.06(-0.79%)
Apr 15, 2005 7.322 7.343 7.266 7.290 99,209 -0.05(-0.69%)
Apr 14, 2005 7.377 7.391 7.334 7.341 67,529 -0.03(-0.42%)
Apr 13, 2005 7.413 7.442 7.372 7.372 235,102 -0.04(-0.55%)
Apr 12, 2005 7.533 7.540 7.384 7.413 220,929 -0.13(-1.78%)
Apr 11, 2005 7.638 7.641 7.545 7.547 102,544 -0.10(-1.35%)
Apr 08, 2005 7.557 7.650 7.533 7.650 136,309 +0.06(+0.85%)
Apr 07, 2005 7.605 7.626 7.585 7.585 31,263 +0.00(+0.00%)
Apr 06, 2005 7.569 7.624 7.557 7.585 75,032 +0.00(+0.06%)
Apr 05, 2005 7.545 7.581 7.545 7.581 787,009 +0.04(+0.48%)
Apr 04, 2005 7.574 7.574 7.509 7.545 240,938 -0.03(-0.38%)
Apr 01, 2005 7.581 7.609 7.569 7.574 119,218 -0.01(-0.09%)
Mar 31, 2005 7.641 7.679 7.557 7.581 68,363 -0.06(-0.75%)
Mar 30, 2005 7.641 7.665 7.607 7.638 73,782 -0.01(-0.13%)
Mar 29, 2005 7.713 7.741 7.648 7.648 128,806 -0.05(-0.69%)
Mar 28, 2005 7.674 7.729 7.674 7.701 68,779 +0.03(+0.34%)
Mar 24, 2005 7.595 7.715 7.595 7.674 72,114 +0.09(+1.14%)
Mar 23, 2005 7.533 7.588 7.526 7.588 467,286 +0.00(+0.00%)
Mar 22, 2005 7.521 7.617 7.521 7.588 60,026 +0.04(+0.57%)
Mar 21, 2005 7.588 7.588 7.509 7.545 68,779 -0.05(-0.63%)
Mar 18, 2005 7.449 7.593 7.449 7.593 65,445 +0.12(+1.61%)
Mar 17, 2005 7.581 7.602 7.449 7.473 145,480 -0.12(-1.61%)
Mar 16, 2005 7.657 7.703 7.585 7.595 215,093 -0.06(-0.81%)
Mar 15, 2005 7.677 7.710 7.657 7.657 42,935 -0.03(-0.34%)
Mar 14, 2005 7.602 7.713 7.602 7.684 900,809 +0.08(+1.07%)
Mar 11, 2005 7.629 7.638 7.578 7.602 256,778 -0.02(-0.31%)
Mar 10, 2005 7.617 7.674 7.605 7.626 288,458 +0.03(+0.38%)
Mar 09, 2005 7.677 7.686 7.569 7.597 133,808 -0.07(-0.94%)
Mar 08, 2005 7.547 7.677 7.547 7.669 1,072,550 +0.10(+1.30%)
Mar 07, 2005 7.554 7.605 7.526 7.571 1,290,979 +0.02(+0.22%)
Mar 04, 2005 7.437 7.557 7.391 7.554 711,143 +0.12(+1.61%)
Mar 03, 2005 7.521 7.521 7.406 7.434 396,839 -0.10(-1.31%)
Mar 02, 2005 7.665 7.665 7.502 7.533 165,488 -0.11(-1.41%)
Mar 01, 2005 7.446 7.662 7.446 7.641 274,703 +0.21(+2.78%)
Feb 28, 2005 7.461 7.485 7.434 7.434 263,864 -0.00(-0.03%)
Feb 25, 2005 7.413 7.473 7.382 7.437 270,117 +0.01(+0.16%)
Feb 24, 2005 7.401 7.523 7.360 7.425 501,468 -0.02(-0.23%)
Feb 23, 2005 7.614 7.621 7.382 7.442 131,307 -0.15(-1.99%)
Feb 22, 2005 7.593 7.629 7.559 7.593 84,203 -0.00(-0.06%)
Feb 18, 2005 7.619 7.619 7.583 7.597 17,924 -0.01(-0.13%)
Feb 17, 2005 7.677 7.677 7.593 7.607 70,447 +0.04(+0.54%)
Feb 16, 2005 7.617 7.629 7.557 7.566 107,963 -0.04(-0.47%)
Feb 15, 2005 7.657 7.677 7.602 7.602 128,389 -0.06(-0.72%)
Feb 14, 2005 7.761 7.761 7.657 7.657 56,691 -0.07(-0.96%)
Feb 11, 2005 7.768 7.768 7.729 7.732 64,611 -0.02(-0.28%)
Feb 10, 2005 7.833 7.833 7.741 7.753 66,278 -0.08(-1.01%)
Feb 09, 2005 7.737 7.857 7.737 7.833 124,637 +0.10(+1.24%)
Feb 08, 2005 7.629 7.737 7.629 7.737 121,719 +0.08(+1.10%)
Feb 07, 2005 7.629 7.725 7.629 7.653 69,196 +0.01(+0.13%)
Feb 04, 2005 7.725 7.725 7.624 7.643 94,207 -0.03(-0.44%)
Feb 03, 2005 7.665 7.713 7.655 7.677 38,350 -0.01(-0.09%)
Feb 02, 2005 7.713 7.813 7.662 7.684 74,615 -0.05(-0.68%)
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.