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 )

72.78 -0.43 (-0.59%)
Streaming Delayed Price Updated: 1:37 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 7.903 8.159 7.895 8.157 411,526 +0.25(+3.22%)
Apr 28, 2005 7.785 7.953 7.785 7.903 336,893 +0.12(+1.54%)
Apr 27, 2005 7.771 7.826 7.771 7.783 159,690 +0.02(+0.28%)
Apr 26, 2005 7.795 7.807 7.747 7.761 324,384 -0.01(-0.12%)
Apr 25, 2005 7.651 7.816 7.644 7.771 219,314 +0.33(+4.38%)
Apr 22, 2005 7.435 7.457 7.428 7.445 86,724 +0.01(+0.13%)
Apr 21, 2005 7.363 7.464 7.351 7.435 138,843 +0.09(+1.27%)
Apr 20, 2005 7.231 7.375 7.231 7.341 86,724 +0.11(+1.46%)
Apr 19, 2005 7.226 7.253 7.195 7.236 91,311 +0.00(+0.07%)
Apr 18, 2005 7.277 7.277 7.210 7.231 72,965 -0.06(-0.79%)
Apr 15, 2005 7.320 7.341 7.265 7.289 99,233 -0.05(-0.69%)
Apr 14, 2005 7.375 7.389 7.332 7.339 67,545 -0.03(-0.42%)
Apr 13, 2005 7.411 7.440 7.370 7.370 235,158 -0.04(-0.55%)
Apr 12, 2005 7.531 7.538 7.382 7.411 220,981 -0.13(-1.78%)
Apr 11, 2005 7.636 7.639 7.543 7.545 102,568 -0.10(-1.35%)
Apr 08, 2005 7.555 7.648 7.531 7.648 136,341 +0.06(+0.85%)
Apr 07, 2005 7.603 7.624 7.584 7.584 31,271 +0.00(+0.00%)
Apr 06, 2005 7.567 7.622 7.555 7.584 75,050 +0.00(+0.06%)
Apr 05, 2005 7.543 7.579 7.543 7.579 787,196 +0.04(+0.48%)
Apr 04, 2005 7.572 7.572 7.507 7.543 240,995 -0.03(-0.38%)
Apr 01, 2005 7.579 7.608 7.567 7.572 119,246 -0.01(-0.10%)
Mar 31, 2005 7.639 7.677 7.555 7.579 68,379 -0.06(-0.75%)
Mar 30, 2005 7.639 7.663 7.605 7.636 73,799 -0.01(-0.13%)
Mar 29, 2005 7.711 7.740 7.646 7.646 128,836 -0.05(-0.69%)
Mar 28, 2005 7.672 7.728 7.672 7.699 68,796 +0.03(+0.34%)
Mar 24, 2005 7.593 7.713 7.593 7.672 72,131 +0.09(+1.14%)
Mar 23, 2005 7.531 7.586 7.524 7.586 467,397 +0.00(+0.00%)
Mar 22, 2005 7.519 7.615 7.519 7.586 60,040 +0.04(+0.57%)
Mar 21, 2005 7.586 7.586 7.507 7.543 68,796 -0.05(-0.63%)
Mar 18, 2005 7.447 7.591 7.447 7.591 65,460 +0.12(+1.61%)
Mar 17, 2005 7.579 7.600 7.447 7.471 145,514 -0.12(-1.61%)
Mar 16, 2005 7.656 7.701 7.584 7.593 215,144 -0.06(-0.81%)
Mar 15, 2005 7.675 7.708 7.656 7.656 42,945 -0.03(-0.34%)
Mar 14, 2005 7.600 7.711 7.600 7.682 901,022 +0.08(+1.07%)
Mar 11, 2005 7.627 7.636 7.577 7.600 256,839 -0.02(-0.31%)
Mar 10, 2005 7.615 7.672 7.603 7.624 288,527 +0.03(+0.38%)
Mar 09, 2005 7.675 7.684 7.567 7.596 133,840 -0.07(-0.94%)
Mar 08, 2005 7.545 7.675 7.545 7.668 1,072,804 +0.10(+1.30%)
Mar 07, 2005 7.553 7.603 7.524 7.569 1,291,285 +0.02(+0.22%)
Mar 04, 2005 7.435 7.555 7.389 7.553 711,311 +0.12(+1.61%)
Mar 03, 2005 7.519 7.519 7.404 7.433 396,933 -0.10(-1.31%)
Mar 02, 2005 7.663 7.663 7.500 7.531 165,527 -0.11(-1.41%)
Mar 01, 2005 7.445 7.660 7.445 7.639 274,768 +0.21(+2.78%)
Feb 28, 2005 7.459 7.483 7.433 7.433 263,927 -0.00(-0.03%)
Feb 25, 2005 7.411 7.471 7.380 7.435 270,181 +0.01(+0.16%)
Feb 24, 2005 7.399 7.521 7.358 7.423 501,587 -0.02(-0.23%)
Feb 23, 2005 7.612 7.620 7.380 7.440 131,338 -0.15(-1.99%)
Feb 22, 2005 7.591 7.627 7.557 7.591 84,223 -0.00(-0.06%)
Feb 18, 2005 7.617 7.617 7.581 7.596 17,928 -0.01(-0.13%)
Feb 17, 2005 7.675 7.675 7.591 7.605 70,464 +0.04(+0.54%)
Feb 16, 2005 7.615 7.627 7.555 7.565 107,989 -0.04(-0.47%)
Feb 15, 2005 7.656 7.675 7.600 7.600 128,419 -0.06(-0.72%)
Feb 14, 2005 7.759 7.759 7.656 7.656 56,704 -0.07(-0.96%)
Feb 11, 2005 7.766 7.766 7.728 7.730 64,626 -0.02(-0.28%)
Feb 10, 2005 7.831 7.831 7.740 7.752 66,294 -0.08(-1.01%)
Feb 09, 2005 7.735 7.855 7.735 7.831 124,667 +0.10(+1.24%)
Feb 08, 2005 7.627 7.735 7.627 7.735 121,748 +0.08(+1.10%)
Feb 07, 2005 7.627 7.723 7.627 7.651 69,213 +0.01(+0.13%)
Feb 04, 2005 7.723 7.723 7.622 7.641 94,230 -0.03(-0.44%)
Feb 03, 2005 7.663 7.711 7.653 7.675 38,359 -0.01(-0.09%)
Feb 02, 2005 7.711 7.812 7.660 7.682 74,633 -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.