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 )

72.68 -0.81 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2005 7.644 7.644 7.566 7.566 171,939 +0.01(+0.16%)
Jan 28, 2005 7.697 7.721 7.544 7.554 116,717 -0.13(-1.68%)
Jan 27, 2005 7.757 7.781 7.673 7.683 37,232 -0.05(-0.65%)
Jan 26, 2005 7.769 7.769 7.697 7.733 46,854 -0.04(-0.49%)
Jan 25, 2005 7.747 7.838 7.745 7.771 48,109 +0.02(+0.31%)
Jan 24, 2005 7.795 7.795 7.745 7.747 41,834 -0.09(-1.10%)
Jan 21, 2005 7.781 7.845 7.781 7.833 30,120 +0.03(+0.37%)
Jan 20, 2005 7.781 7.836 7.695 7.805 60,241 -0.00(-0.06%)
Jan 19, 2005 7.860 7.860 7.809 7.809 66,934 -0.00(-0.03%)
Jan 18, 2005 7.709 7.821 7.707 7.812 73,210 +0.13(+1.74%)
Jan 14, 2005 7.613 7.678 7.601 7.678 72,791 +0.10(+1.32%)
Jan 13, 2005 7.578 7.616 7.556 7.578 90,780 +0.02(+0.32%)
Jan 12, 2005 7.589 7.597 7.534 7.554 84,087 -0.00(-0.03%)
Jan 11, 2005 7.637 7.637 7.544 7.556 195,366 -0.06(-0.75%)
Jan 10, 2005 7.542 7.625 7.542 7.613 80,321 +0.11(+1.43%)
Jan 07, 2005 7.494 7.554 7.494 7.506 159,388 -0.04(-0.54%)
Jan 06, 2005 7.561 7.561 7.546 7.546 43,507 -0.01(-0.09%)
Jan 05, 2005 7.589 7.613 7.554 7.554 77,811 -0.07(-0.94%)
Jan 04, 2005 7.769 7.805 7.623 7.625 117,554 -0.14(-1.85%)
Jan 03, 2005 7.912 7.912 7.769 7.769 160,643 -0.13(-1.69%)
Dec 31, 2004 7.895 7.917 7.888 7.903 36,395 +0.01(+0.12%)
Dec 30, 2004 7.907 7.948 7.888 7.893 53,547 -0.01(-0.15%)
Dec 29, 2004 7.910 7.936 7.900 7.905 33,049 -0.04(-0.51%)
Dec 28, 2004 7.912 7.948 7.869 7.946 102,912 +0.20(+2.59%)
Dec 27, 2004 7.601 7.745 7.589 7.745 79,485 +0.14(+1.89%)
Dec 23, 2004 7.506 7.616 7.503 7.601 174,867 +0.13(+1.76%)
Dec 22, 2004 7.410 7.479 7.393 7.470 196,203 +0.06(+0.87%)
Dec 21, 2004 7.398 7.458 7.386 7.405 80,321 +0.04(+0.58%)
Dec 20, 2004 7.566 7.566 7.334 7.362 136,379 -0.19(-2.50%)
Dec 17, 2004 7.544 7.613 7.532 7.551 50,619 -0.02(-0.22%)
Dec 16, 2004 7.482 7.618 7.439 7.568 259,791 +0.09(+1.15%)
Dec 15, 2004 7.350 7.494 7.350 7.482 144,746 +0.15(+2.02%)
Dec 14, 2004 7.315 7.405 7.300 7.334 82,413 +0.01(+0.10%)
Dec 13, 2004 7.305 7.336 7.303 7.327 46,854 +0.02(+0.29%)
Dec 10, 2004 7.303 7.350 7.267 7.305 186,999 +0.01(+0.20%)
Dec 09, 2004 7.279 7.303 7.264 7.291 130,941 -0.01(-0.16%)
Dec 08, 2004 7.291 7.312 7.260 7.303 76,556 -0.02(-0.33%)
Dec 07, 2004 7.303 7.331 7.283 7.327 165,663 +0.04(+0.49%)
Dec 06, 2004 7.267 7.317 7.267 7.291 196,621 -0.05(-0.68%)
Dec 03, 2004 7.255 7.389 7.219 7.341 65,679 +0.10(+1.35%)
Dec 02, 2004 7.243 7.279 7.145 7.243 107,932 +0.04(+0.60%)
Dec 01, 2004 7.135 7.200 7.104 7.200 457,667 +0.05(+0.74%)
Nov 30, 2004 7.171 7.174 7.145 7.147 266,066 -0.02(-0.27%)
Nov 29, 2004 7.195 7.195 7.147 7.166 51,037 +0.01(+0.10%)
Nov 26, 2004 7.207 7.224 7.147 7.159 45,599 -0.02(-0.30%)
Nov 24, 2004 7.171 7.214 7.138 7.181 60,659 +0.01(+0.20%)
Nov 23, 2004 7.164 7.205 7.142 7.166 110,860 -0.01(-0.10%)
Nov 22, 2004 7.174 7.219 7.171 7.174 42,671 +0.00(+0.00%)
Nov 19, 2004 7.197 7.197 7.171 7.174 29,702 -0.02(-0.33%)
Nov 18, 2004 7.171 7.219 7.171 7.197 38,069 +0.01(+0.13%)
Nov 17, 2004 7.398 7.408 7.131 7.188 130,104 -0.19(-2.53%)
Nov 16, 2004 7.338 7.410 7.338 7.374 886,051 +0.03(+0.46%)
Nov 15, 2004 7.422 7.422 7.327 7.341 98,310 -0.07(-0.94%)
Nov 12, 2004 7.209 7.434 7.195 7.410 270,249 +0.20(+2.79%)
Nov 11, 2004 7.147 7.245 7.123 7.209 110,442 +0.09(+1.28%)
Nov 10, 2004 7.064 7.119 7.009 7.119 100,820 +0.07(+1.05%)
Nov 09, 2004 7.111 7.126 7.028 7.044 101,239 -0.07(-1.01%)
Nov 08, 2004 7.087 7.131 7.087 7.116 92,453 +0.05(+0.68%)
Nov 05, 2004 7.040 7.083 7.028 7.068 199,968 +0.05(+0.75%)
Nov 04, 2004 6.978 7.016 6.932 7.016 186,162 +0.04(+0.55%)
Nov 03, 2004 6.813 6.978 6.813 6.978 751,344 +0.20(+2.89%)
Nov 02, 2004 7.171 7.171 6.707 6.782 1,208,593 -0.45(-6.21%)
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.