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: 6:30 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 (%)
Aug 31, 2005 9.904 9.949 9.842 9.892 133,457 -0.01(-0.12%)
Aug 30, 2005 9.769 10.06 9.769 9.904 183,874 +0.13(+1.35%)
Aug 29, 2005 9.691 9.772 9.687 9.772 141,083 +0.08(+0.85%)
Aug 26, 2005 9.715 9.732 9.630 9.689 139,388 -0.04(-0.36%)
Aug 25, 2005 9.524 9.788 9.524 9.724 241,917 +0.22(+2.36%)
Aug 24, 2005 9.441 9.514 9.441 9.500 81,768 +0.06(+0.68%)
Aug 23, 2005 9.512 9.512 9.396 9.437 48,298 -0.06(-0.67%)
Aug 22, 2005 9.710 9.760 9.441 9.500 119,475 -0.18(-1.83%)
Aug 19, 2005 9.630 9.699 9.618 9.677 102,952 +0.06(+0.66%)
Aug 18, 2005 9.670 9.699 9.573 9.614 89,818 -0.04(-0.42%)
Aug 17, 2005 9.665 9.682 9.621 9.654 120,323 -0.02(-0.24%)
Aug 16, 2005 9.665 9.680 9.654 9.677 101,257 +0.03(+0.29%)
Aug 15, 2005 9.635 9.670 9.621 9.649 106,765 +0.03(+0.27%)
Aug 12, 2005 9.632 9.651 9.621 9.623 108,883 -0.04(-0.46%)
Aug 11, 2005 9.512 9.720 9.512 9.668 477,479 +0.17(+1.81%)
Aug 10, 2005 9.488 9.602 9.389 9.496 183,450 -0.00(-0.05%)
Aug 09, 2005 9.644 9.691 9.432 9.500 180,061 -0.17(-1.73%)
Aug 08, 2005 9.748 9.923 9.668 9.668 212,260 -0.06(-0.58%)
Aug 05, 2005 10.09 10.12 9.724 9.724 184,721 -0.40(-3.99%)
Aug 04, 2005 10.16 10.21 10.09 10.13 430,875 -0.02(-0.19%)
Aug 03, 2005 10.03 10.50 10.03 10.15 1,194,758 +0.94(+10.20%)
Aug 02, 2005 9.167 9.276 9.156 9.208 174,976 +0.09(+0.96%)
Aug 01, 2005 9.125 9.198 9.111 9.120 64,398 -0.03(-0.31%)
Jul 29, 2005 9.182 9.191 9.149 9.149 174,976 -0.01(-0.15%)
Jul 28, 2005 9.170 9.226 9.146 9.163 228,359 -0.01(-0.15%)
Jul 27, 2005 9.193 9.219 9.137 9.177 283,437 -0.00(-0.03%)
Jul 26, 2005 9.111 9.226 9.111 9.179 180,484 +0.05(+0.59%)
Jul 25, 2005 9.311 9.330 9.125 9.125 88,547 -0.17(-1.78%)
Jul 22, 2005 9.300 9.307 9.259 9.290 76,684 -0.03(-0.30%)
Jul 21, 2005 9.323 9.333 9.311 9.319 172,011 +0.01(+0.15%)
Jul 20, 2005 9.323 9.330 9.281 9.304 90,666 +0.00(+0.00%)
Jul 19, 2005 9.302 9.340 9.264 9.304 100,834 +0.03(+0.28%)
Jul 18, 2005 9.559 9.559 9.264 9.278 186,839 -0.28(-2.94%)
Jul 15, 2005 9.878 9.878 9.557 9.559 258,016 -0.32(-3.23%)
Jul 14, 2005 9.512 9.878 9.479 9.878 227,936 +0.38(+4.03%)
Jul 13, 2005 9.512 9.547 9.446 9.496 46,180 +0.03(+0.30%)
Jul 12, 2005 9.406 9.484 9.370 9.467 112,697 +0.06(+0.65%)
Jul 11, 2005 9.241 9.422 9.241 9.406 585,516 +0.17(+1.89%)
Jul 08, 2005 9.441 9.453 9.226 9.231 412,657 -0.21(-2.25%)
Jul 07, 2005 9.453 9.583 9.437 9.444 137,693 -0.01(-0.12%)
Jul 06, 2005 9.441 9.465 9.408 9.455 424,520 +0.01(+0.15%)
Jul 05, 2005 9.344 9.533 9.333 9.441 335,549 +0.16(+1.68%)
Jul 01, 2005 9.101 9.285 9.094 9.285 230,478 +0.19(+2.05%)
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%)
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.