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 )

85.31 +1.41 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
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%)
Apr 01, 2005 7.459 7.487 7.447 7.452 121,170 -0.01(-0.09%)
Mar 31, 2005 7.518 7.555 7.435 7.459 69,482 -0.06(-0.75%)
Mar 30, 2005 7.518 7.541 7.485 7.515 74,990 -0.01(-0.13%)
Mar 29, 2005 7.588 7.617 7.525 7.525 130,914 -0.05(-0.69%)
Mar 28, 2005 7.551 7.605 7.551 7.577 69,906 +0.03(+0.34%)
Mar 24, 2005 7.473 7.591 7.473 7.551 73,295 +0.08(+1.14%)
Mar 23, 2005 7.411 7.466 7.404 7.466 474,937 +0.00(+0.00%)
Mar 22, 2005 7.400 7.494 7.400 7.466 61,008 +0.04(+0.57%)
Mar 21, 2005 7.466 7.466 7.388 7.423 69,906 -0.05(-0.63%)
Mar 18, 2005 7.329 7.470 7.329 7.470 66,516 +0.12(+1.61%)
Mar 17, 2005 7.459 7.480 7.329 7.352 147,861 -0.12(-1.61%)
Mar 16, 2005 7.534 7.579 7.463 7.473 218,615 -0.06(-0.81%)
Mar 15, 2005 7.553 7.586 7.534 7.534 43,638 -0.03(-0.34%)
Mar 14, 2005 7.480 7.588 7.480 7.560 915,557 +0.08(+1.07%)
Mar 11, 2005 7.506 7.515 7.456 7.480 260,982 -0.02(-0.31%)
Mar 10, 2005 7.494 7.551 7.482 7.503 293,181 +0.03(+0.38%)
Mar 09, 2005 7.553 7.562 7.447 7.475 135,999 -0.07(-0.94%)
Mar 08, 2005 7.426 7.553 7.426 7.546 1,090,110 +0.10(+1.30%)
Mar 07, 2005 7.433 7.482 7.404 7.449 1,312,115 +0.02(+0.22%)
Mar 04, 2005 7.317 7.435 7.272 7.433 722,786 +0.12(+1.61%)
Mar 03, 2005 7.400 7.400 7.286 7.315 403,336 -0.10(-1.31%)
Mar 02, 2005 7.541 7.541 7.381 7.411 168,198 -0.11(-1.41%)
Mar 01, 2005 7.326 7.539 7.326 7.518 279,200 +0.20(+2.78%)
Feb 28, 2005 7.341 7.364 7.315 7.315 268,185 -0.00(-0.03%)
Feb 25, 2005 7.293 7.352 7.263 7.317 274,540 +0.01(+0.16%)
Feb 24, 2005 7.282 7.402 7.241 7.305 509,678 -0.02(-0.23%)
Feb 23, 2005 7.492 7.499 7.263 7.322 133,457 -0.15(-1.99%)
Feb 22, 2005 7.470 7.506 7.437 7.470 85,581 -0.00(-0.06%)
Feb 18, 2005 7.496 7.496 7.461 7.475 18,217 -0.01(-0.13%)
Feb 17, 2005 7.553 7.553 7.470 7.485 71,600 +0.04(+0.54%)
Feb 16, 2005 7.494 7.506 7.435 7.444 109,731 -0.04(-0.47%)
Feb 15, 2005 7.534 7.553 7.480 7.480 130,491 -0.05(-0.72%)
Feb 14, 2005 7.636 7.636 7.534 7.534 57,619 -0.07(-0.96%)
Feb 11, 2005 7.643 7.643 7.605 7.607 65,669 -0.02(-0.28%)
Feb 10, 2005 7.706 7.706 7.617 7.629 67,364 -0.08(-1.01%)
Feb 09, 2005 7.612 7.730 7.612 7.706 126,678 +0.09(+1.24%)
Feb 08, 2005 7.506 7.612 7.506 7.612 123,712 +0.08(+1.10%)
Feb 07, 2005 7.506 7.600 7.506 7.529 70,329 +0.01(+0.13%)
Feb 04, 2005 7.600 7.600 7.501 7.520 95,750 -0.03(-0.44%)
Feb 03, 2005 7.541 7.588 7.532 7.553 38,977 -0.01(-0.09%)
Feb 02, 2005 7.588 7.688 7.539 7.560 75,837 -0.05(-0.68%)
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.