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 )

85.31 +1.41 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
May 31, 2002 3.758 3.799 3.758 3.775 245,813 +0.01(+0.16%)
May 28, 2002 3.775 3.775 3.752 3.769 110,192 -0.01(-0.16%)
May 27, 2002 3.775 3.775 3.775 3.775 11,866 +0.00(+0.00%)
May 24, 2002 3.775 3.775 3.775 3.775 11,866 +0.00(+0.00%)
May 23, 2002 3.772 3.779 3.747 3.775 163,593 +0.00(+0.00%)
May 22, 2002 3.773 3.775 3.758 3.775 5,594,374 -0.00(-0.06%)
May 21, 2002 3.775 3.792 3.769 3.778 66,115 -0.01(-0.31%)
May 20, 2002 3.805 3.805 3.789 3.789 932,395 -0.03(-0.86%)
May 17, 2002 3.793 3.840 3.776 3.822 24,581 +0.04(+1.09%)
May 16, 2002 3.681 3.805 3.681 3.781 150,878 +0.10(+2.72%)
May 15, 2002 3.610 3.709 3.610 3.681 64,420 +0.08(+2.16%)
May 14, 2002 3.539 3.603 3.539 3.603 121,211 +0.03(+0.96%)
May 13, 2002 3.563 3.579 3.498 3.569 200,041 -0.02(-0.66%)
May 10, 2002 3.627 3.628 3.539 3.592 96,630 -0.03(-0.94%)
May 09, 2002 3.640 3.640 3.622 3.627 96,630 -0.02(-0.65%)
May 08, 2002 3.622 3.650 3.622 3.650 55,943 +0.02(+0.65%)
May 07, 2002 3.657 3.681 3.598 3.627 386,520 +0.00(+0.13%)
May 06, 2002 3.539 3.657 3.539 3.622 144,945 +0.08(+2.33%)
May 03, 2002 3.522 3.539 3.510 3.539 425,511 +0.01(+0.40%)
May 02, 2002 3.527 3.527 3.525 3.525 16,952 +0.00(+0.00%)
May 01, 2002 3.531 3.532 3.510 3.525 11,866 -0.01(-0.20%)
Apr 30, 2002 3.509 3.538 3.505 3.532 61,877 +0.02(+0.67%)
Apr 29, 2002 3.520 3.522 3.492 3.509 25,428 -0.02(-0.53%)
Apr 26, 2002 3.535 3.538 3.517 3.527 81,372 -0.01(-0.17%)
Apr 25, 2002 3.539 3.539 3.510 3.533 84,763 +0.00(+0.00%)
Apr 24, 2002 3.480 3.539 3.480 3.533 321,252 +0.06(+1.63%)
Apr 23, 2002 3.445 3.477 3.440 3.477 57,639 +0.04(+1.10%)
Apr 22, 2002 3.408 3.439 3.399 3.439 31,362 +0.04(+1.04%)
Apr 19, 2002 3.369 3.404 3.362 3.404 20,343 +0.04(+1.05%)
Apr 18, 2002 3.397 3.409 3.368 3.368 91,544 -0.02(-0.49%)
Apr 17, 2002 3.392 3.411 3.362 3.385 71,201 -0.04(-1.07%)
Apr 16, 2002 3.409 3.439 3.409 3.421 237,337 +0.00(+0.00%)
Apr 15, 2002 3.386 3.421 3.386 3.421 61,877 +0.03(+0.87%)
Apr 12, 2002 3.356 3.392 3.349 3.392 50,010 +0.05(+1.59%)
Apr 11, 2002 3.330 3.354 3.316 3.339 27,124 +0.01(+0.25%)
Apr 10, 2002 3.256 3.339 3.256 3.330 161,050 +0.10(+3.03%)
Apr 09, 2002 3.215 3.269 3.215 3.233 62,724 +0.04(+1.41%)
Apr 08, 2002 3.195 3.209 3.188 3.188 13,562 -0.01(-0.22%)
Apr 05, 2002 3.185 3.203 3.156 3.195 218,689 +0.02(+0.48%)
Apr 04, 2002 3.149 3.179 3.149 3.179 61,877 +0.03(+0.97%)
Apr 03, 2002 3.185 3.189 3.148 3.149 185,631 -0.05(-1.69%)
Apr 02, 2002 3.197 3.209 3.185 3.203 13,562 +0.01(+0.18%)
Apr 01, 2002 3.203 3.215 3.197 3.197 125,449 -0.01(-0.18%)
Mar 29, 2002 3.157 3.203 3.157 3.203 173,764 +0.00(+0.00%)
Mar 28, 2002 3.157 3.203 3.157 3.203 173,764 +0.03(+1.08%)
Mar 27, 2002 3.156 3.169 3.156 3.169 7,628 +0.02(+0.79%)
Mar 26, 2002 3.113 3.156 3.113 3.144 94,087 +0.03(+0.95%)
Mar 25, 2002 3.162 3.183 3.115 3.115 82,220 -0.04(-1.31%)
Mar 22, 2002 3.125 3.156 3.123 3.156 70,353 +0.04(+1.33%)
Mar 21, 2002 3.126 3.126 3.115 3.115 444,159 -0.01(-0.38%)
Mar 20, 2002 3.156 3.156 3.120 3.126 45,772 -0.03(-1.08%)
Mar 19, 2002 3.155 3.168 3.126 3.161 292,433 +0.01(+0.19%)
Mar 18, 2002 3.174 3.174 3.150 3.155 58,486 -0.02(-0.74%)
Mar 15, 2002 3.179 3.183 3.175 3.178 7,628 -0.00(-0.15%)
Mar 14, 2002 3.188 3.188 3.156 3.183 320,405 -0.01(-0.44%)
Mar 13, 2002 3.132 3.197 3.123 3.197 340,748 +0.07(+2.26%)
Mar 12, 2002 3.162 3.185 3.126 3.126 46,619 -0.06(-1.85%)
Mar 11, 2002 3.209 3.244 3.174 3.185 101,715 -0.03(-0.92%)
Mar 08, 2002 3.233 3.233 3.203 3.215 48,315 -0.02(-0.55%)
Mar 07, 2002 3.254 3.256 3.233 3.233 3,390,530 -0.02(-0.72%)
Mar 06, 2002 3.244 3.268 3.233 3.256 115,278 +0.00(+0.00%)
Mar 05, 2002 3.268 3.268 3.256 3.256 19,495 -0.00(-0.04%)
Mar 04, 2002 3.303 3.327 3.185 3.257 5,763,901 -0.05(-1.39%)
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.