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: 7:00 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 (%)
Aug 29, 2003 4.974 5.004 4.957 4.998 107,612 +0.11(+2.29%)
Aug 28, 2003 4.757 4.886 4.697 4.886 384,695 +0.13(+2.70%)
Aug 27, 2003 4.780 4.780 4.756 4.757 50,840 -0.05(-1.08%)
Aug 26, 2003 4.839 4.852 4.679 4.809 405,878 -0.01(-0.29%)
Aug 25, 2003 4.939 4.939 4.790 4.823 97,444 -0.13(-2.69%)
Aug 22, 2003 5.073 5.073 4.955 4.957 103,376 -0.09(-1.87%)
Aug 21, 2003 5.086 5.086 5.051 5.051 10,168 -0.04(-0.86%)
Aug 20, 2003 5.098 5.128 5.081 5.095 121,170 +0.01(+0.16%)
Aug 19, 2003 5.169 5.210 5.069 5.086 253,356 -0.06(-1.26%)
Aug 18, 2003 5.086 5.181 5.086 5.151 63,550 +0.05(+0.92%)
Aug 15, 2003 5.134 5.134 5.094 5.104 16,099 -0.04(-0.76%)
Aug 14, 2003 5.045 5.153 5.045 5.143 302,502 +0.10(+2.04%)
Aug 13, 2003 4.957 5.046 4.957 5.040 231,325 +0.10(+1.93%)
Aug 12, 2003 4.852 4.945 4.839 4.945 210,141 +0.08(+1.58%)
Aug 11, 2003 4.839 4.892 4.839 4.868 557,553 +0.03(+0.66%)
Aug 08, 2003 4.703 4.854 4.703 4.836 318,602 +0.14(+2.96%)
Aug 07, 2003 4.591 4.697 4.591 4.697 122,865 +0.12(+2.58%)
Aug 06, 2003 4.560 4.579 4.550 4.579 15,252 +0.02(+0.41%)
Aug 05, 2003 4.591 4.591 4.560 4.560 12,710 -0.04(-0.92%)
Aug 04, 2003 4.638 4.638 4.603 4.603 27,115 -0.04(-0.91%)
Aug 01, 2003 4.642 4.646 4.632 4.645 68,635 +0.00(+0.08%)
Jul 31, 2003 4.655 4.656 4.642 4.642 13,557 -0.00(-0.03%)
Jul 30, 2003 4.644 4.651 4.643 4.643 5,931 -0.02(-0.41%)
Jul 29, 2003 4.656 4.662 4.632 4.662 193,194 +0.00(+0.00%)
Jul 28, 2003 4.550 4.662 4.532 4.662 180,484 +0.11(+2.33%)
Jul 25, 2003 4.560 4.560 4.555 4.555 69,482 -0.01(-0.13%)
Jul 24, 2003 4.538 4.567 4.538 4.561 44,909 +0.04(+0.97%)
Jul 23, 2003 4.509 4.518 4.498 4.518 19,488 +0.01(+0.18%)
Jul 22, 2003 4.521 4.521 4.508 4.509 19,488 -0.01(-0.23%)
Jul 21, 2003 4.520 4.520 4.520 4.520 847 +0.00(+0.00%)
Jul 18, 2003 4.545 4.545 4.520 4.520 62,703 -0.03(-0.65%)
Jul 17, 2003 4.550 4.550 4.550 4.550 847 +0.00(+0.00%)
Jul 16, 2003 4.601 4.601 4.550 4.550 16,946 -0.05(-1.03%)
Jul 15, 2003 4.614 4.614 4.579 4.597 28,809 -0.02(-0.38%)
Jul 14, 2003 4.573 4.650 4.561 4.614 70,329 +0.02(+0.41%)
Jul 11, 2003 4.584 4.596 4.544 4.596 177,095 +0.01(+0.26%)
Jul 10, 2003 4.625 4.625 4.584 4.584 46,604 -0.04(-0.92%)
Jul 09, 2003 4.662 4.662 4.626 4.626 9,320 -0.04(-0.88%)
Jul 08, 2003 4.685 4.685 4.644 4.668 77,108 -0.03(-0.63%)
Jul 07, 2003 4.662 4.697 4.657 4.697 115,239 +0.02(+0.51%)
Jul 03, 2003 4.678 4.721 4.673 4.673 47,451 +0.01(+0.25%)
Jul 02, 2003 4.559 4.662 4.559 4.662 55,924 +0.11(+2.46%)
Jul 01, 2003 4.545 4.559 4.544 4.550 35,588 +0.00(+0.10%)
Jun 30, 2003 4.567 4.567 4.505 4.545 133,033 -0.04(-0.80%)
Jun 27, 2003 4.591 4.601 4.581 4.581 7,626 +0.00(+0.05%)
Jun 26, 2003 4.591 4.596 4.532 4.579 57,619 -0.04(-0.89%)
Jun 25, 2003 4.691 4.691 4.620 4.620 45,756 -0.06(-1.26%)
Jun 24, 2003 4.603 4.756 4.603 4.679 220,310 +0.08(+1.80%)
Jun 23, 2003 4.567 4.603 4.567 4.597 54,230 +0.03(+0.65%)
Jun 20, 2003 4.603 4.603 4.520 4.567 110,155 -0.03(-0.74%)
Jun 19, 2003 4.679 4.679 4.601 4.601 99,986 -0.10(-2.04%)
Jun 18, 2003 4.600 4.721 4.598 4.697 266,914 +0.10(+2.13%)
Jun 17, 2003 4.522 4.603 4.522 4.599 160,148 +0.08(+1.88%)
Jun 16, 2003 4.495 4.540 4.495 4.514 49,146 +0.01(+0.21%)
Jun 13, 2003 4.485 4.521 4.467 4.505 42,367 +0.01(+0.18%)
Jun 12, 2003 4.455 4.501 4.455 4.496 155,911 +0.06(+1.33%)
Jun 11, 2003 4.354 4.437 4.354 4.437 134,728 +0.08(+1.90%)
Jun 10, 2003 4.313 4.355 4.296 4.355 83,887 +0.06(+1.37%)
Jun 09, 2003 4.449 4.467 4.296 4.296 105,070 -0.14(-3.19%)
Jun 06, 2003 4.407 4.478 4.407 4.437 53,382 +0.04(+0.97%)
Jun 05, 2003 4.404 4.414 4.390 4.395 118,628 -0.02(-0.48%)
Jun 04, 2003 4.355 4.422 4.348 4.416 235,562 +0.08(+1.96%)
Jun 03, 2003 4.319 4.350 4.309 4.331 138,964 +0.00(+0.00%)
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.