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 UNCHANGED
Streaming Delayed 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 (%)
Apr 29, 2005 7.775 8.027 7.768 8.025 418,306 +0.25(+3.22%)
Apr 28, 2005 7.659 7.824 7.659 7.775 342,443 +0.12(+1.54%)
Apr 27, 2005 7.645 7.699 7.645 7.657 162,321 +0.02(+0.28%)
Apr 26, 2005 7.668 7.680 7.621 7.635 329,729 -0.01(-0.12%)
Apr 25, 2005 7.527 7.690 7.520 7.645 222,927 +0.32(+4.38%)
Apr 22, 2005 7.314 7.336 7.307 7.324 88,153 +0.01(+0.13%)
Apr 21, 2005 7.244 7.343 7.232 7.314 141,130 +0.09(+1.27%)
Apr 20, 2005 7.114 7.255 7.114 7.222 88,153 +0.10(+1.46%)
Apr 19, 2005 7.109 7.135 7.079 7.119 92,815 +0.00(+0.07%)
Apr 18, 2005 7.159 7.159 7.093 7.114 74,167 -0.06(-0.79%)
Apr 15, 2005 7.201 7.222 7.147 7.171 100,868 -0.05(-0.69%)
Apr 14, 2005 7.255 7.270 7.213 7.220 68,658 -0.03(-0.42%)
Apr 13, 2005 7.291 7.319 7.251 7.251 239,032 -0.04(-0.55%)
Apr 12, 2005 7.409 7.416 7.263 7.291 224,622 -0.13(-1.78%)
Apr 11, 2005 7.513 7.515 7.421 7.423 104,258 -0.10(-1.35%)
Apr 08, 2005 7.432 7.524 7.409 7.524 138,587 +0.06(+0.85%)
Apr 07, 2005 7.480 7.501 7.461 7.461 31,786 +0.00(+0.00%)
Apr 06, 2005 7.444 7.499 7.432 7.461 76,286 +0.00(+0.06%)
Apr 05, 2005 7.421 7.456 7.421 7.456 800,165 +0.04(+0.48%)
Apr 04, 2005 7.449 7.449 7.385 7.421 244,965 -0.03(-0.38%)
Apr 01, 2005 7.456 7.484 7.444 7.449 121,211 -0.01(-0.09%)
Mar 31, 2005 7.515 7.553 7.432 7.456 69,505 -0.06(-0.75%)
Mar 30, 2005 7.515 7.539 7.482 7.513 75,015 -0.01(-0.13%)
Mar 29, 2005 7.586 7.614 7.522 7.522 130,959 -0.05(-0.69%)
Mar 28, 2005 7.548 7.602 7.548 7.574 69,929 +0.03(+0.34%)
Mar 24, 2005 7.470 7.588 7.470 7.548 73,320 +0.08(+1.14%)
Mar 23, 2005 7.409 7.463 7.402 7.463 475,098 +0.00(+0.00%)
Mar 22, 2005 7.397 7.491 7.397 7.463 61,029 +0.04(+0.57%)
Mar 21, 2005 7.463 7.463 7.385 7.421 69,929 -0.05(-0.63%)
Mar 18, 2005 7.326 7.468 7.326 7.468 66,539 +0.12(+1.61%)
Mar 17, 2005 7.456 7.477 7.326 7.350 147,911 -0.12(-1.61%)
Mar 16, 2005 7.532 7.576 7.461 7.470 218,689 -0.06(-0.81%)
Mar 15, 2005 7.550 7.583 7.532 7.532 43,653 -0.03(-0.34%)
Mar 14, 2005 7.477 7.586 7.477 7.558 915,866 +0.08(+1.07%)
Mar 11, 2005 7.503 7.513 7.454 7.477 261,070 -0.02(-0.31%)
Mar 10, 2005 7.491 7.548 7.480 7.501 293,280 +0.03(+0.38%)
Mar 09, 2005 7.550 7.560 7.444 7.473 136,045 -0.07(-0.94%)
Mar 08, 2005 7.423 7.550 7.423 7.543 1,090,479 +0.10(+1.30%)
Mar 07, 2005 7.430 7.480 7.402 7.447 1,312,558 +0.02(+0.22%)
Mar 04, 2005 7.314 7.432 7.270 7.430 723,030 +0.12(+1.61%)
Mar 03, 2005 7.397 7.397 7.284 7.312 403,473 -0.10(-1.31%)
Mar 02, 2005 7.539 7.539 7.378 7.409 168,255 -0.11(-1.41%)
Mar 01, 2005 7.324 7.536 7.324 7.515 279,294 +0.20(+2.78%)
Feb 28, 2005 7.338 7.362 7.312 7.312 268,275 -0.00(-0.03%)
Feb 25, 2005 7.291 7.350 7.260 7.314 274,632 +0.01(+0.16%)
Feb 24, 2005 7.279 7.399 7.239 7.303 509,850 -0.02(-0.23%)
Feb 23, 2005 7.489 7.496 7.260 7.319 133,502 -0.15(-1.99%)
Feb 22, 2005 7.468 7.503 7.435 7.468 85,610 -0.00(-0.06%)
Feb 18, 2005 7.494 7.494 7.458 7.473 18,224 -0.01(-0.13%)
Feb 17, 2005 7.550 7.550 7.468 7.482 71,624 +0.04(+0.54%)
Feb 16, 2005 7.491 7.503 7.432 7.442 109,768 -0.04(-0.47%)
Feb 15, 2005 7.532 7.550 7.477 7.477 130,535 -0.05(-0.72%)
Feb 14, 2005 7.633 7.633 7.532 7.532 57,639 -0.07(-0.96%)
Feb 11, 2005 7.640 7.640 7.602 7.605 65,691 -0.02(-0.28%)
Feb 10, 2005 7.704 7.704 7.614 7.626 67,386 -0.08(-1.01%)
Feb 09, 2005 7.609 7.727 7.609 7.704 126,721 +0.09(+1.24%)
Feb 08, 2005 7.503 7.609 7.503 7.609 123,754 +0.08(+1.10%)
Feb 07, 2005 7.503 7.598 7.503 7.527 70,353 +0.01(+0.13%)
Feb 04, 2005 7.598 7.598 7.499 7.517 95,782 -0.03(-0.44%)
Feb 03, 2005 7.539 7.586 7.529 7.550 38,991 -0.01(-0.09%)
Feb 02, 2005 7.586 7.685 7.536 7.558 75,863 -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.