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 )

73.33 -0.04 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2005 10.47 10.60 10.41 10.55 139,260 +0.12(+1.13%)
Sep 29, 2005 10.35 10.43 10.29 10.43 161,775 +0.08(+0.81%)
Sep 28, 2005 10.46 10.48 10.33 10.35 105,904 -0.15(-1.44%)
Sep 27, 2005 10.41 10.53 10.41 10.50 136,758 +0.11(+1.01%)
Sep 26, 2005 10.30 10.45 10.29 10.39 178,036 +0.12(+1.12%)
Sep 23, 2005 10.28 10.41 10.27 10.28 235,575 -0.01(-0.14%)
Sep 22, 2005 10.33 10.36 10.29 10.29 214,727 -0.05(-0.49%)
Sep 21, 2005 10.48 10.51 10.30 10.34 172,616 -0.12(-1.19%)
Sep 20, 2005 10.52 10.53 10.45 10.47 71,714 -0.03(-0.27%)
Sep 19, 2005 10.50 10.54 10.38 10.50 208,890 +0.12(+1.20%)
Sep 16, 2005 10.40 10.51 10.37 10.37 144,680 -0.02(-0.23%)
Sep 15, 2005 10.41 10.45 10.39 10.40 102,568 +0.01(+0.12%)
Sep 14, 2005 10.37 10.39 10.36 10.38 163,026 +0.03(+0.25%)
Sep 13, 2005 10.36 10.38 10.35 10.36 297,283 +0.03(+0.30%)
Sep 12, 2005 10.38 10.38 10.30 10.33 164,277 -0.06(-0.55%)
Sep 09, 2005 10.38 10.41 10.37 10.38 382,340 +0.00(+0.02%)
Sep 08, 2005 10.36 10.48 10.30 10.38 454,889 +0.07(+0.67%)
Sep 07, 2005 10.34 10.42 10.25 10.31 139,677 -0.03(-0.28%)
Sep 06, 2005 10.18 10.42 10.18 10.34 122,999 +0.18(+1.75%)
Sep 02, 2005 10.18 10.20 10.13 10.16 49,616 -0.01(-0.14%)
Sep 01, 2005 10.11 10.23 10.11 10.18 105,904 +0.13(+1.27%)
Aug 31, 2005 10.06 10.11 10.00 10.05 131,338 -0.01(-0.12%)
Aug 30, 2005 9.927 10.22 9.927 10.06 180,955 +0.13(+1.35%)
Aug 29, 2005 9.848 9.929 9.843 9.929 138,843 +0.08(+0.85%)
Aug 26, 2005 9.872 9.889 9.785 9.845 137,175 -0.04(-0.36%)
Aug 25, 2005 9.677 9.946 9.677 9.881 238,076 +0.23(+2.36%)
Aug 24, 2005 9.594 9.668 9.594 9.653 80,470 +0.06(+0.68%)
Aug 23, 2005 9.665 9.665 9.548 9.589 47,531 -0.06(-0.67%)
Aug 22, 2005 9.867 9.917 9.594 9.653 117,579 -0.18(-1.83%)
Aug 19, 2005 9.785 9.855 9.773 9.833 101,318 +0.06(+0.66%)
Aug 18, 2005 9.826 9.855 9.728 9.769 88,392 -0.04(-0.42%)
Aug 17, 2005 9.821 9.838 9.776 9.809 118,412 -0.02(-0.24%)
Aug 16, 2005 9.821 9.836 9.809 9.833 99,650 +0.03(+0.29%)
Aug 15, 2005 9.790 9.826 9.776 9.805 105,070 +0.03(+0.27%)
Aug 12, 2005 9.788 9.807 9.776 9.778 107,155 -0.05(-0.46%)
Aug 11, 2005 9.665 9.877 9.665 9.824 469,899 +0.18(+1.81%)
Aug 10, 2005 9.642 9.757 9.541 9.649 180,538 -0.00(-0.05%)
Aug 09, 2005 9.800 9.848 9.584 9.653 177,202 -0.17(-1.73%)
Aug 08, 2005 9.905 10.08 9.824 9.824 208,890 -0.06(-0.58%)
Aug 05, 2005 10.26 10.29 9.881 9.881 181,788 -0.41(-3.99%)
Aug 04, 2005 10.33 10.37 10.25 10.29 424,035 -0.02(-0.19%)
Aug 03, 2005 10.19 10.67 10.19 10.31 1,175,790 +0.95(+10.20%)
Aug 02, 2005 9.315 9.426 9.303 9.356 172,199 +0.09(+0.96%)
Aug 01, 2005 9.272 9.347 9.258 9.267 63,375 -0.03(-0.31%)
Jul 29, 2005 9.330 9.339 9.296 9.296 172,199 -0.01(-0.15%)
Jul 28, 2005 9.318 9.375 9.294 9.311 224,734 -0.01(-0.15%)
Jul 27, 2005 9.342 9.368 9.284 9.325 278,937 -0.00(-0.03%)
Jul 26, 2005 9.258 9.375 9.258 9.327 177,619 +0.06(+0.59%)
Jul 25, 2005 9.462 9.481 9.272 9.272 87,141 -0.17(-1.78%)
Jul 22, 2005 9.450 9.457 9.409 9.440 75,467 -0.03(-0.30%)
Jul 21, 2005 9.474 9.483 9.462 9.469 169,280 +0.01(+0.15%)
Jul 20, 2005 9.474 9.481 9.430 9.454 89,226 +0.00(+0.00%)
Jul 19, 2005 9.452 9.490 9.414 9.454 99,233 +0.03(+0.28%)
Jul 18, 2005 9.713 9.713 9.414 9.428 183,873 -0.29(-2.94%)
Jul 15, 2005 10.04 10.04 9.711 9.713 253,920 -0.32(-3.23%)
Jul 14, 2005 9.665 10.04 9.632 10.04 224,317 +0.39(+4.03%)
Jul 13, 2005 9.665 9.701 9.598 9.649 45,447 +0.03(+0.30%)
Jul 12, 2005 9.558 9.637 9.522 9.620 110,907 +0.06(+0.65%)
Jul 11, 2005 9.390 9.574 9.390 9.558 576,220 +0.18(+1.89%)
Jul 08, 2005 9.594 9.606 9.375 9.380 406,106 -0.22(-2.25%)
Jul 07, 2005 9.606 9.737 9.589 9.596 135,507 -0.01(-0.12%)
Jul 06, 2005 9.594 9.618 9.560 9.608 417,780 +0.01(+0.15%)
Jul 05, 2005 9.495 9.687 9.483 9.594 330,222 +0.16(+1.68%)
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.