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 )

83.90 -0.46 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 30, 2004 7.093 7.234 7.093 7.234 154,640 +0.14(+2.00%)
Sep 29, 2004 6.998 7.145 6.994 7.093 139,812 +0.12(+1.76%)
Sep 28, 2004 6.963 6.991 6.942 6.970 119,475 +0.03(+0.44%)
Sep 27, 2004 6.833 6.939 6.821 6.939 151,674 +0.12(+1.77%)
Sep 24, 2004 6.706 6.833 6.706 6.819 40,672 +0.10(+1.55%)
Sep 23, 2004 6.675 6.715 6.644 6.715 30,080 +0.03(+0.46%)
Sep 22, 2004 6.668 6.684 6.635 6.684 70,329 +0.04(+0.53%)
Sep 21, 2004 6.637 6.651 6.611 6.649 108,460 +0.02(+0.36%)
Sep 20, 2004 6.691 6.717 6.592 6.625 46,604 -0.01(-0.11%)
Sep 17, 2004 6.590 6.651 6.564 6.632 52,959 +0.07(+1.01%)
Sep 16, 2004 6.514 6.578 6.512 6.566 225,394 +0.05(+0.80%)
Sep 15, 2004 6.396 6.519 6.388 6.514 321,567 +0.04(+0.62%)
Sep 14, 2004 6.550 6.562 6.474 6.474 25,420 -0.10(-1.51%)
Sep 13, 2004 6.491 6.595 6.453 6.573 43,214 +0.08(+1.16%)
Sep 10, 2004 6.460 6.514 6.455 6.498 70,329 +0.03(+0.44%)
Sep 09, 2004 6.524 6.562 6.467 6.470 60,161 -0.07(-1.05%)
Sep 08, 2004 6.609 6.609 6.524 6.538 35,588 -0.07(-1.07%)
Sep 07, 2004 6.597 6.609 6.576 6.609 41,096 +0.04(+0.54%)
Sep 03, 2004 6.585 6.609 6.550 6.573 62,279 -0.03(-0.50%)
Sep 02, 2004 6.585 6.611 6.583 6.607 87,276 -0.00(-0.04%)
Sep 01, 2004 6.604 6.609 6.562 6.609 33,046 +0.02(+0.25%)
Aug 31, 2004 6.611 6.611 6.590 6.592 22,031 -0.02(-0.32%)
Aug 30, 2004 6.632 6.632 6.595 6.614 140,235 -0.02(-0.25%)
Aug 27, 2004 6.602 6.647 6.599 6.630 104,647 +0.03(+0.50%)
Aug 26, 2004 6.562 6.599 6.552 6.597 58,466 +0.02(+0.25%)
Aug 25, 2004 6.609 6.621 6.562 6.581 68,635 -0.10(-1.55%)
Aug 24, 2004 6.644 6.703 6.644 6.684 44,062 +0.04(+0.60%)
Aug 23, 2004 6.699 6.710 6.644 6.644 38,554 -0.05(-0.81%)
Aug 20, 2004 6.708 6.727 6.675 6.699 28,809 -0.02(-0.35%)
Aug 19, 2004 6.720 6.722 6.680 6.722 23,302 +0.03(+0.39%)
Aug 18, 2004 6.680 6.722 6.666 6.696 25,420 +0.00(+0.04%)
Aug 17, 2004 6.573 6.694 6.573 6.694 24,573 +0.13(+1.98%)
Aug 16, 2004 6.552 6.654 6.552 6.564 30,080 +0.02(+0.32%)
Aug 13, 2004 6.484 6.552 6.420 6.543 86,852 +0.05(+0.76%)
Aug 12, 2004 6.536 6.538 6.477 6.493 52,111 -0.05(-0.79%)
Aug 11, 2004 6.526 6.550 6.524 6.545 47,027 +0.01(+0.11%)
Aug 10, 2004 6.548 6.548 6.505 6.538 52,111 +0.05(+0.76%)
Aug 09, 2004 6.481 6.566 6.420 6.488 56,772 -0.00(-0.07%)
Aug 06, 2004 6.880 6.880 6.491 6.493 349,953 -0.41(-5.88%)
Aug 05, 2004 6.998 7.005 6.894 6.899 54,653 -0.09(-1.25%)
Aug 04, 2004 6.951 7.081 6.913 6.987 97,444 +0.06(+0.85%)
Aug 03, 2004 6.939 6.956 6.883 6.928 50,840 -0.04(-0.51%)
Aug 02, 2004 6.923 7.031 6.864 6.963 55,924 -0.02(-0.27%)
Jul 30, 2004 6.998 7.029 6.930 6.982 38,554 +0.01(+0.10%)
Jul 29, 2004 6.833 7.024 6.781 6.975 96,597 +0.17(+2.46%)
Jul 28, 2004 6.854 6.854 6.727 6.807 151,674 -0.04(-0.55%)
Jul 27, 2004 6.845 6.897 6.772 6.845 75,837 -0.02(-0.28%)
Jul 26, 2004 6.904 6.930 6.824 6.864 147,014 +0.01(+0.21%)
Jul 23, 2004 6.847 6.892 6.838 6.850 24,996 +0.00(+0.00%)
Jul 22, 2004 7.029 7.029 6.847 6.850 95,326 -0.16(-2.22%)
Jul 21, 2004 7.005 7.069 6.994 7.005 118,204 +0.02(+0.27%)
Jul 20, 2004 6.928 7.069 6.880 6.987 86,852 +0.04(+0.51%)
Jul 19, 2004 7.010 7.017 6.928 6.951 45,333 -0.03(-0.37%)
Jul 16, 2004 6.975 7.008 6.963 6.977 33,470 +0.00(+0.07%)
Jul 15, 2004 7.060 7.060 6.963 6.972 141,930 -0.11(-1.53%)
Jul 14, 2004 7.048 7.140 6.987 7.081 39,825 +0.02(+0.30%)
Jul 13, 2004 7.046 7.133 7.029 7.060 58,043 +0.01(+0.13%)
Jul 12, 2004 7.067 7.067 7.046 7.050 113,544 +0.00(+0.03%)
Jul 09, 2004 7.081 7.081 6.979 7.048 66,940 -0.04(-0.50%)
Jul 08, 2004 7.083 7.116 7.046 7.083 157,606 +0.02(+0.33%)
Jul 07, 2004 7.079 7.164 7.057 7.060 305,468 +0.02(+0.34%)
Jul 06, 2004 6.880 7.086 6.880 7.036 214,802 +0.18(+2.65%)
Jul 02, 2004 6.892 6.892 6.821 6.854 83,887 -0.01(-0.21%)
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.