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: 4:10 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 (%)
Jun 30, 2005 9.019 9.146 8.922 9.099 283,860 +0.08(+0.89%)
Jun 29, 2005 8.721 9.028 8.698 9.019 533,828 +0.29(+3.30%)
Jun 28, 2005 8.438 8.733 8.438 8.731 674,063 +0.26(+3.04%)
Jun 27, 2005 8.544 8.556 8.450 8.474 228,783 -0.06(-0.69%)
Jun 24, 2005 8.592 8.594 8.518 8.533 351,648 +0.01(+0.14%)
Jun 23, 2005 8.580 8.594 8.516 8.521 114,815 -0.06(-0.69%)
Jun 22, 2005 8.615 8.627 8.570 8.580 94,902 -0.04(-0.41%)
Jun 21, 2005 8.651 8.662 8.610 8.615 36,859 -0.04(-0.41%)
Jun 20, 2005 8.646 8.662 8.603 8.651 855,819 +0.01(+0.14%)
Jun 17, 2005 8.679 8.698 8.639 8.639 82,616 -0.03(-0.30%)
Jun 16, 2005 8.721 8.721 8.660 8.665 128,796 -0.06(-0.65%)
Jun 15, 2005 8.679 8.721 8.672 8.721 138,964 +0.04(+0.52%)
Jun 14, 2005 8.728 8.728 8.667 8.677 105,070 -0.05(-0.59%)
Jun 13, 2005 8.738 8.757 8.700 8.728 63,550 +0.01(+0.08%)
Jun 10, 2005 8.731 8.731 8.705 8.721 69,906 -0.01(-0.08%)
Jun 09, 2005 8.698 8.728 8.686 8.728 204,210 +0.04(+0.49%)
Jun 08, 2005 8.717 8.771 8.662 8.686 184,297 -0.03(-0.35%)
Jun 07, 2005 8.710 8.745 8.710 8.717 703,297 +0.01(+0.11%)
Jun 06, 2005 8.823 8.908 8.674 8.707 104,223 -0.12(-1.31%)
Jun 03, 2005 8.710 8.823 8.648 8.823 100,410 +0.12(+1.36%)
Jun 02, 2005 8.651 8.705 8.627 8.705 65,669 +0.07(+0.82%)
Jun 01, 2005 8.769 8.780 8.632 8.634 149,980 -0.15(-1.67%)
May 31, 2005 8.733 8.830 8.662 8.780 248,696 +0.03(+0.30%)
May 27, 2005 8.379 8.795 8.365 8.754 197,855 +0.37(+4.39%)
May 26, 2005 8.379 8.407 8.332 8.386 239,798 -0.01(-0.17%)
May 25, 2005 8.450 8.490 8.355 8.400 228,783 -0.05(-0.64%)
May 24, 2005 8.384 8.455 8.379 8.455 116,933 +0.04(+0.50%)
May 23, 2005 8.164 8.495 8.164 8.412 168,198 +0.27(+3.30%)
May 20, 2005 8.127 8.193 8.101 8.143 58,890 +0.00(+0.03%)
May 19, 2005 8.049 8.143 8.037 8.141 167,350 +0.10(+1.29%)
May 18, 2005 8.049 8.060 8.001 8.037 339,362 +0.00(+0.00%)
May 17, 2005 8.072 8.096 8.032 8.037 196,160 -0.03(-0.41%)
May 16, 2005 8.025 8.084 8.023 8.070 205,905 +0.04(+0.56%)
May 13, 2005 8.096 8.108 8.025 8.025 55,501 -0.05(-0.58%)
May 12, 2005 8.195 8.230 8.023 8.072 210,565 -0.13(-1.58%)
May 11, 2005 8.119 8.202 8.060 8.202 214,802 +0.11(+1.31%)
May 10, 2005 8.072 8.124 8.023 8.096 277,505 +0.02(+0.29%)
May 09, 2005 8.051 8.141 8.030 8.072 259,287 +0.04(+0.56%)
May 06, 2005 8.119 8.129 7.983 8.027 125,407 -0.12(-1.42%)
May 05, 2005 8.164 8.186 8.108 8.143 174,553 -0.01(-0.12%)
May 04, 2005 8.183 8.214 8.096 8.153 558,824 -0.03(-0.35%)
May 03, 2005 8.254 8.254 8.025 8.181 734,649 +0.09(+1.14%)
May 02, 2005 8.108 8.115 8.030 8.089 689,739 +0.06(+0.76%)
Apr 29, 2005 7.777 8.030 7.770 8.027 418,165 +0.25(+3.22%)
Apr 28, 2005 7.662 7.827 7.662 7.777 342,327 +0.12(+1.54%)
Apr 27, 2005 7.647 7.702 7.647 7.659 162,266 +0.02(+0.28%)
Apr 26, 2005 7.671 7.683 7.624 7.638 329,617 -0.01(-0.12%)
Apr 25, 2005 7.529 7.692 7.522 7.647 222,852 +0.32(+4.38%)
Apr 22, 2005 7.317 7.338 7.310 7.326 88,124 +0.01(+0.13%)
Apr 21, 2005 7.246 7.345 7.234 7.317 141,083 +0.09(+1.27%)
Apr 20, 2005 7.116 7.258 7.116 7.225 88,124 +0.10(+1.46%)
Apr 19, 2005 7.112 7.138 7.081 7.121 92,784 +0.00(+0.07%)
Apr 18, 2005 7.161 7.161 7.095 7.116 74,142 -0.06(-0.79%)
Apr 15, 2005 7.204 7.225 7.149 7.173 100,834 -0.05(-0.69%)
Apr 14, 2005 7.258 7.272 7.215 7.223 68,635 -0.03(-0.42%)
Apr 13, 2005 7.293 7.322 7.253 7.253 238,951 -0.04(-0.55%)
Apr 12, 2005 7.411 7.418 7.265 7.293 224,546 -0.13(-1.78%)
Apr 11, 2005 7.515 7.518 7.423 7.426 104,223 -0.10(-1.35%)
Apr 08, 2005 7.435 7.527 7.411 7.527 138,541 +0.06(+0.85%)
Apr 07, 2005 7.482 7.503 7.463 7.463 31,775 +0.00(+0.00%)
Apr 06, 2005 7.447 7.501 7.435 7.463 76,261 +0.00(+0.06%)
Apr 05, 2005 7.423 7.459 7.423 7.459 799,894 +0.04(+0.48%)
Apr 04, 2005 7.452 7.452 7.388 7.423 244,883 -0.03(-0.38%)
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.