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 )

73.18 -0.15 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2002 3.589 3.598 3.538 3.574 70,047 -0.02(-0.50%)
Sep 27, 2002 3.610 3.610 3.586 3.592 18,345 -0.02(-0.53%)
Sep 26, 2002 3.611 3.611 3.611 3.611 0 +0.00(+0.00%)
Sep 25, 2002 3.592 3.611 3.586 3.611 11,674 +0.03(+0.70%)
Sep 24, 2002 3.600 3.628 3.586 3.586 27,518 -0.03(-0.96%)
Sep 23, 2002 3.599 3.622 3.599 3.620 10,006 +0.02(+0.63%)
Sep 20, 2002 3.682 3.682 3.593 3.598 88,392 -0.08(-2.15%)
Sep 19, 2002 3.683 3.706 3.677 3.677 48,365 -0.01(-0.20%)
Sep 18, 2002 3.688 3.695 3.683 3.684 8,338 -0.02(-0.42%)
Sep 17, 2002 3.707 3.717 3.700 3.700 21,681 -0.01(-0.16%)
Sep 16, 2002 3.683 3.723 3.683 3.706 87,558 +0.02(+0.62%)
Sep 13, 2002 3.670 3.684 3.670 3.683 7,505 +0.00(+0.03%)
Sep 12, 2002 3.652 3.688 3.652 3.682 21,681 +0.05(+1.49%)
Sep 11, 2002 3.658 3.658 3.628 3.628 135,924 +0.11(+3.07%)
Sep 10, 2002 3.500 3.520 3.499 3.520 39,193 +0.04(+1.10%)
Sep 09, 2002 3.478 3.481 3.478 3.481 2,501 +0.00(+0.07%)
Sep 06, 2002 3.490 3.490 3.479 3.479 10,006 +0.00(+0.03%)
Sep 05, 2002 3.466 3.480 3.455 3.478 40,026 -0.02(-0.51%)
Sep 04, 2002 3.478 3.496 3.473 3.496 139,260 +0.03(+0.83%)
Sep 03, 2002 3.431 3.478 3.419 3.467 109,240 +0.04(+1.08%)
Aug 30, 2002 3.467 3.467 3.430 3.430 19,179 -0.02(-0.69%)
Aug 29, 2002 3.448 3.454 3.418 3.454 71,714 +0.02(+0.70%)
Aug 28, 2002 3.430 3.454 3.415 3.430 381,089 +0.01(+0.25%)
Aug 27, 2002 3.448 3.452 3.421 3.421 45,030 -0.03(-0.77%)
Aug 26, 2002 3.454 3.467 3.448 3.448 14,176 +0.00(+0.00%)
Aug 23, 2002 3.455 3.466 3.448 3.448 12,508 -0.01(-0.17%)
Aug 22, 2002 3.454 3.460 3.454 3.454 7,505 -0.01(-0.17%)
Aug 21, 2002 3.428 3.466 3.420 3.460 28,352 +0.04(+1.05%)
Aug 20, 2002 3.472 3.472 3.420 3.424 73,382 -0.05(-1.55%)
Aug 16, 2002 3.455 3.478 3.448 3.478 43,362 +0.02(+0.52%)
Aug 15, 2002 3.454 3.460 3.448 3.460 14,176 +0.00(+0.00%)
Aug 14, 2002 3.460 3.460 3.418 3.460 84,223 +0.01(+0.28%)
Aug 13, 2002 3.496 3.496 3.448 3.450 35,023 -0.05(-1.47%)
Aug 12, 2002 3.466 3.509 3.454 3.502 256,005 -0.00(-0.07%)
Aug 07, 2002 3.496 3.504 3.496 3.504 1,167,451 +0.03(+0.76%)
Aug 06, 2002 3.508 3.586 3.478 3.478 113,409 +0.05(+1.51%)
Aug 05, 2002 3.430 3.445 3.421 3.426 19,179 -0.00(-0.14%)
Aug 02, 2002 3.436 3.448 3.430 3.431 15,010 +0.00(+0.03%)
Aug 01, 2002 3.502 3.502 3.418 3.430 185,958 -0.07(-2.05%)
Jul 31, 2002 3.520 3.530 3.497 3.502 35,857 -0.03(-0.85%)
Jul 30, 2002 3.494 3.532 3.493 3.532 40,860 +0.04(+1.03%)
Jul 29, 2002 3.358 3.496 3.358 3.496 406,106 -0.06(-1.55%)
Jul 26, 2002 3.550 3.551 3.546 3.551 9,506,393 +0.00(+0.03%)
Jul 25, 2002 3.628 3.628 3.544 3.550 107,572 -0.09(-2.44%)
Jul 24, 2002 3.646 3.646 3.638 3.638 199,300 -0.01(-0.20%)
Jul 23, 2002 3.652 3.658 3.646 3.646 166,778 -0.01(-0.30%)
Jul 22, 2002 3.655 3.671 3.655 3.656 14,176 +0.02(+0.46%)
Jul 19, 2002 3.646 3.676 3.628 3.640 96,731 -0.00(-0.03%)
Jul 17, 2002 3.644 3.644 3.640 3.641 27,518 -0.12(-3.22%)
Jul 12, 2002 3.813 3.813 3.741 3.762 726,321 -0.04(-1.17%)
Jul 11, 2002 3.780 3.807 3.780 3.806 10,840 +0.05(+1.24%)
Jul 10, 2002 3.833 3.833 3.759 3.759 124,250 -0.08(-1.97%)
Jul 09, 2002 3.863 3.863 3.835 3.835 114,243 -0.03(-0.71%)
Jul 08, 2002 3.875 3.875 3.863 3.863 366,079 -0.01(-0.31%)
Jul 05, 2002 3.798 3.875 3.791 3.875 45,864 +0.05(+1.22%)
Jul 04, 2002 3.849 3.861 3.828 3.828 66,711 +0.00(+0.00%)
Jul 03, 2002 3.849 3.861 3.828 3.828 66,711 +0.01(+0.22%)
Jul 02, 2002 3.741 3.819 3.741 3.819 46,698 +0.06(+1.56%)
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.