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 (%)
Jul 29, 2005 9.179 9.188 9.145 9.145 175,036 -0.01(-0.15%)
Jul 28, 2005 9.167 9.223 9.143 9.160 228,436 -0.01(-0.15%)
Jul 27, 2005 9.190 9.216 9.134 9.174 283,533 -0.00(-0.03%)
Jul 26, 2005 9.108 9.223 9.108 9.176 180,545 +0.05(+0.59%)
Jul 25, 2005 9.308 9.327 9.122 9.122 88,577 -0.17(-1.78%)
Jul 22, 2005 9.296 9.304 9.256 9.287 76,710 -0.03(-0.30%)
Jul 21, 2005 9.320 9.330 9.308 9.315 172,069 +0.01(+0.15%)
Jul 20, 2005 9.320 9.327 9.278 9.301 90,696 +0.00(+0.00%)
Jul 19, 2005 9.299 9.337 9.261 9.301 100,868 +0.03(+0.28%)
Jul 18, 2005 9.556 9.556 9.261 9.275 186,902 -0.28(-2.94%)
Jul 15, 2005 9.875 9.875 9.554 9.556 258,104 -0.32(-3.23%)
Jul 14, 2005 9.509 9.875 9.476 9.875 228,013 +0.38(+4.03%)
Jul 13, 2005 9.509 9.544 9.443 9.492 46,195 +0.03(+0.30%)
Jul 12, 2005 9.403 9.481 9.367 9.464 112,735 +0.06(+0.65%)
Jul 11, 2005 9.237 9.419 9.237 9.403 585,714 +0.17(+1.89%)
Jul 08, 2005 9.438 9.450 9.223 9.228 412,797 -0.21(-2.25%)
Jul 07, 2005 9.450 9.580 9.433 9.440 137,740 -0.01(-0.12%)
Jul 06, 2005 9.438 9.462 9.405 9.452 424,663 +0.01(+0.15%)
Jul 05, 2005 9.341 9.530 9.330 9.438 335,662 +0.16(+1.68%)
Jul 01, 2005 9.098 9.282 9.091 9.282 230,556 +0.19(+2.05%)
Jun 30, 2005 9.016 9.143 8.919 9.096 283,956 +0.08(+0.89%)
Jun 29, 2005 8.718 9.025 8.695 9.016 534,008 +0.29(+3.30%)
Jun 28, 2005 8.435 8.730 8.435 8.728 674,291 +0.26(+3.04%)
Jun 27, 2005 8.541 8.553 8.447 8.471 228,860 -0.06(-0.69%)
Jun 24, 2005 8.589 8.591 8.515 8.530 351,767 +0.01(+0.14%)
Jun 23, 2005 8.577 8.591 8.513 8.518 114,854 -0.06(-0.69%)
Jun 22, 2005 8.612 8.624 8.567 8.577 94,934 -0.04(-0.41%)
Jun 21, 2005 8.648 8.659 8.607 8.612 36,872 -0.04(-0.41%)
Jun 20, 2005 8.643 8.659 8.600 8.648 856,108 +0.01(+0.14%)
Jun 17, 2005 8.676 8.695 8.636 8.636 82,644 -0.03(-0.30%)
Jun 16, 2005 8.718 8.718 8.657 8.662 128,840 -0.06(-0.65%)
Jun 15, 2005 8.676 8.718 8.669 8.718 139,011 +0.04(+0.52%)
Jun 14, 2005 8.725 8.725 8.664 8.674 105,106 -0.05(-0.59%)
Jun 13, 2005 8.735 8.754 8.697 8.725 63,572 +0.01(+0.08%)
Jun 10, 2005 8.728 8.728 8.702 8.718 69,929 -0.01(-0.08%)
Jun 09, 2005 8.695 8.725 8.683 8.725 204,279 +0.04(+0.49%)
Jun 08, 2005 8.714 8.768 8.659 8.683 184,360 -0.03(-0.35%)
Jun 07, 2005 8.707 8.742 8.707 8.714 703,534 +0.01(+0.11%)
Jun 06, 2005 8.820 8.905 8.671 8.704 104,258 -0.12(-1.31%)
Jun 03, 2005 8.707 8.820 8.645 8.820 100,444 +0.12(+1.36%)
Jun 02, 2005 8.648 8.702 8.624 8.702 65,691 +0.07(+0.82%)
Jun 01, 2005 8.766 8.777 8.629 8.631 150,030 -0.15(-1.67%)
May 31, 2005 8.730 8.827 8.659 8.777 248,780 +0.03(+0.30%)
May 27, 2005 8.376 8.792 8.362 8.751 197,922 +0.37(+4.39%)
May 26, 2005 8.376 8.405 8.329 8.383 239,879 -0.01(-0.17%)
May 25, 2005 8.447 8.487 8.353 8.398 228,860 -0.05(-0.64%)
May 24, 2005 8.381 8.452 8.376 8.452 116,973 +0.04(+0.51%)
May 23, 2005 8.162 8.492 8.162 8.409 168,255 +0.27(+3.30%)
May 20, 2005 8.124 8.190 8.098 8.140 58,910 +0.00(+0.03%)
May 19, 2005 8.046 8.140 8.034 8.138 167,407 +0.10(+1.29%)
May 18, 2005 8.046 8.058 7.999 8.034 339,476 +0.00(+0.00%)
May 17, 2005 8.070 8.093 8.029 8.034 196,226 -0.03(-0.41%)
May 16, 2005 8.022 8.081 8.020 8.067 205,974 +0.04(+0.56%)
May 13, 2005 8.093 8.105 8.022 8.022 55,519 -0.05(-0.58%)
May 12, 2005 8.192 8.228 8.020 8.070 210,636 -0.13(-1.58%)
May 11, 2005 8.117 8.199 8.058 8.199 214,874 +0.11(+1.31%)
May 10, 2005 8.070 8.121 8.020 8.093 277,599 +0.02(+0.29%)
May 09, 2005 8.048 8.138 8.027 8.070 259,375 +0.04(+0.56%)
May 06, 2005 8.117 8.126 7.980 8.025 125,449 -0.12(-1.42%)
May 05, 2005 8.162 8.183 8.105 8.140 174,612 -0.01(-0.12%)
May 04, 2005 8.180 8.211 8.093 8.150 559,013 -0.03(-0.35%)
May 03, 2005 8.251 8.251 8.022 8.178 734,897 +0.09(+1.14%)
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.