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:

Rb Global Inc (NY: RBA )

76.17 -0.58 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 3.567 3.597 3.564 3.591 60,859 +0.02(+0.67%)
Apr 29, 2002 3.579 3.580 3.550 3.567 25,010 -0.02(-0.54%)
Apr 26, 2002 3.594 3.597 3.576 3.586 80,034 -0.01(-0.17%)
Apr 25, 2002 3.598 3.598 3.568 3.592 83,369 +0.00(+0.00%)
Apr 24, 2002 3.538 3.598 3.538 3.592 315,970 +0.06(+1.63%)
Apr 23, 2002 3.502 3.535 3.498 3.535 56,691 +0.04(+1.10%)
Apr 22, 2002 3.465 3.496 3.456 3.496 30,846 +0.04(+1.04%)
Apr 19, 2002 3.426 3.460 3.419 3.460 20,008 +0.04(+1.05%)
Apr 18, 2002 3.453 3.466 3.425 3.425 90,039 -0.02(-0.49%)
Apr 17, 2002 3.449 3.468 3.419 3.441 70,030 -0.04(-1.07%)
Apr 16, 2002 3.466 3.496 3.466 3.478 233,435 +0.00(+0.00%)
Apr 15, 2002 3.442 3.478 3.442 3.478 60,859 +0.03(+0.87%)
Apr 12, 2002 3.413 3.449 3.405 3.449 49,188 +0.05(+1.59%)
Apr 11, 2002 3.386 3.410 3.372 3.395 26,678 +0.01(+0.25%)
Apr 10, 2002 3.311 3.395 3.311 3.386 158,402 +0.10(+3.03%)
Apr 09, 2002 3.269 3.324 3.269 3.287 61,693 +0.05(+1.41%)
Apr 08, 2002 3.248 3.263 3.241 3.241 13,339 -0.01(-0.22%)
Apr 05, 2002 3.239 3.257 3.209 3.248 215,093 +0.02(+0.48%)
Apr 04, 2002 3.201 3.233 3.201 3.233 60,859 +0.03(+0.97%)
Apr 03, 2002 3.239 3.242 3.200 3.201 182,579 -0.06(-1.69%)
Apr 02, 2002 3.251 3.263 3.239 3.257 13,339 +0.01(+0.18%)
Apr 01, 2002 3.257 3.269 3.251 3.251 123,387 -0.01(-0.18%)
Mar 29, 2002 3.210 3.257 3.210 3.257 170,907 +0.00(+0.00%)
Mar 28, 2002 3.210 3.257 3.210 3.257 170,907 +0.03(+1.08%)
Mar 27, 2002 3.209 3.222 3.209 3.222 7,503 +0.03(+0.79%)
Mar 26, 2002 3.165 3.209 3.165 3.197 92,540 +0.03(+0.95%)
Mar 25, 2002 3.215 3.236 3.167 3.167 80,868 -0.04(-1.31%)
Mar 22, 2002 3.177 3.209 3.175 3.209 69,196 +0.04(+1.33%)
Mar 21, 2002 3.179 3.179 3.167 3.167 436,856 -0.01(-0.38%)
Mar 20, 2002 3.209 3.209 3.173 3.179 45,019 -0.03(-1.08%)
Mar 19, 2002 3.207 3.221 3.179 3.213 287,625 +0.01(+0.19%)
Mar 18, 2002 3.227 3.227 3.203 3.207 57,525 -0.02(-0.74%)
Mar 15, 2002 3.233 3.236 3.228 3.231 7,503 -0.00(-0.15%)
Mar 14, 2002 3.241 3.241 3.209 3.236 315,137 -0.01(-0.44%)
Mar 13, 2002 3.185 3.251 3.175 3.251 335,145 +0.07(+2.26%)
Mar 12, 2002 3.215 3.239 3.179 3.179 45,853 -0.06(-1.85%)
Mar 11, 2002 3.263 3.299 3.227 3.239 100,043 -0.03(-0.92%)
Mar 08, 2002 3.287 3.287 3.257 3.269 47,520 -0.02(-0.55%)
Mar 07, 2002 3.308 3.311 3.287 3.287 3,334,785 -0.02(-0.72%)
Mar 06, 2002 3.299 3.323 3.287 3.311 113,382 +0.00(+0.00%)
Mar 05, 2002 3.323 3.323 3.311 3.311 19,175 -0.00(-0.04%)
Mar 04, 2002 3.359 3.383 3.239 3.312 5,669,136 -0.05(-1.39%)
Mar 01, 2002 3.359 3.369 3.359 3.359 14,172 -0.00(-0.04%)
Feb 28, 2002 3.359 3.362 3.359 3.360 18,341 +0.01(+0.21%)
Feb 27, 2002 3.349 3.359 3.347 3.353 46,687 +0.01(+0.40%)
Feb 26, 2002 3.266 3.383 3.266 3.339 403,509 +0.08(+2.54%)
Feb 25, 2002 3.239 3.257 3.221 3.257 60,026 +0.02(+0.56%)
Feb 22, 2002 3.179 3.239 3.167 3.239 278,454 +0.04(+1.31%)
Feb 21, 2002 3.215 3.215 3.195 3.197 141,728 -0.02(-0.56%)
Feb 20, 2002 3.207 3.224 3.207 3.215 40,017 -0.00(-0.15%)
Feb 19, 2002 3.177 3.224 3.176 3.219 177,577 +0.04(+1.36%)
Feb 18, 2002 3.179 3.179 3.176 3.176 2,501 +0.00(+0.00%)
Feb 15, 2002 3.179 3.179 3.176 3.176 2,501 -0.00(-0.08%)
Feb 14, 2002 3.147 3.179 3.119 3.179 61,693 +0.03(+1.11%)
Feb 13, 2002 3.156 3.156 3.140 3.144 39,183 -0.01(-0.38%)
Feb 12, 2002 3.134 3.168 3.134 3.156 16,673 +0.03(+0.80%)
Feb 11, 2002 3.163 3.163 3.119 3.131 45,019 -0.04(-1.40%)
Feb 08, 2002 3.157 3.175 3.152 3.175 31,680 +0.01(+0.30%)
Feb 07, 2002 3.175 3.175 3.161 3.165 20,842 -0.01(-0.38%)
Feb 06, 2002 3.179 3.180 3.177 3.177 11,671 -0.01(-0.41%)
Feb 05, 2002 3.212 3.221 3.188 3.191 25,010 -0.01(-0.19%)
Feb 04, 2002 3.211 3.233 3.191 3.197 42,518 -0.01(-0.37%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.