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 )

72.49 -0.72 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Sep 30, 2005 10.47 10.60 10.42 10.55 139,227 +0.12(+1.13%)
Sep 29, 2005 10.35 10.44 10.29 10.44 161,737 +0.08(+0.81%)
Sep 28, 2005 10.46 10.48 10.34 10.35 105,879 -0.15(-1.44%)
Sep 27, 2005 10.41 10.53 10.41 10.50 136,726 +0.11(+1.01%)
Sep 26, 2005 10.30 10.45 10.29 10.40 177,994 +0.12(+1.12%)
Sep 23, 2005 10.28 10.41 10.28 10.28 235,519 -0.01(-0.14%)
Sep 22, 2005 10.33 10.36 10.29 10.30 214,676 -0.05(-0.49%)
Sep 21, 2005 10.48 10.51 10.31 10.35 172,575 -0.12(-1.19%)
Sep 20, 2005 10.52 10.54 10.46 10.47 71,697 -0.03(-0.27%)
Sep 19, 2005 10.50 10.54 10.38 10.50 208,840 +0.12(+1.20%)
Sep 16, 2005 10.40 10.51 10.37 10.38 144,646 -0.02(-0.23%)
Sep 15, 2005 10.41 10.45 10.39 10.40 102,544 +0.01(+0.12%)
Sep 14, 2005 10.38 10.40 10.36 10.39 162,987 +0.03(+0.25%)
Sep 13, 2005 10.36 10.39 10.35 10.36 297,212 +0.03(+0.30%)
Sep 12, 2005 10.38 10.38 10.31 10.33 164,238 -0.06(-0.55%)
Sep 09, 2005 10.39 10.41 10.38 10.39 382,249 +0.00(+0.02%)
Sep 08, 2005 10.36 10.49 10.30 10.39 454,781 +0.07(+0.67%)
Sep 07, 2005 10.34 10.43 10.25 10.32 139,644 -0.03(-0.28%)
Sep 06, 2005 10.18 10.42 10.18 10.34 122,970 +0.18(+1.75%)
Sep 02, 2005 10.19 10.21 10.14 10.17 49,604 -0.01(-0.14%)
Sep 01, 2005 10.11 10.24 10.11 10.18 105,879 +0.13(+1.27%)
Aug 31, 2005 10.07 10.11 10.00 10.05 131,307 -0.01(-0.12%)
Aug 30, 2005 9.929 10.22 9.929 10.07 180,912 +0.13(+1.35%)
Aug 29, 2005 9.850 9.932 9.845 9.932 138,810 +0.08(+0.85%)
Aug 26, 2005 9.874 9.891 9.788 9.848 137,143 -0.04(-0.36%)
Aug 25, 2005 9.680 9.948 9.680 9.884 238,020 +0.23(+2.36%)
Aug 24, 2005 9.596 9.670 9.596 9.656 80,451 +0.06(+0.68%)
Aug 23, 2005 9.668 9.668 9.550 9.591 47,520 -0.06(-0.67%)
Aug 22, 2005 9.869 9.920 9.596 9.656 117,551 -0.18(-1.83%)
Aug 19, 2005 9.788 9.857 9.776 9.836 101,294 +0.06(+0.66%)
Aug 18, 2005 9.829 9.857 9.730 9.771 88,371 -0.04(-0.42%)
Aug 17, 2005 9.824 9.841 9.778 9.812 118,384 -0.02(-0.24%)
Aug 16, 2005 9.824 9.838 9.812 9.836 99,626 +0.03(+0.29%)
Aug 15, 2005 9.793 9.829 9.778 9.807 105,045 +0.03(+0.27%)
Aug 12, 2005 9.790 9.809 9.778 9.781 107,129 -0.05(-0.46%)
Aug 11, 2005 9.668 9.879 9.668 9.826 469,787 +0.18(+1.81%)
Aug 10, 2005 9.644 9.759 9.543 9.651 180,495 -0.00(-0.05%)
Aug 09, 2005 9.802 9.850 9.586 9.656 177,160 -0.17(-1.73%)
Aug 08, 2005 9.908 10.09 9.826 9.826 208,840 -0.06(-0.58%)
Aug 05, 2005 10.26 10.29 9.884 9.884 181,745 -0.41(-3.98%)
Aug 04, 2005 10.33 10.38 10.25 10.29 423,934 -0.02(-0.19%)
Aug 03, 2005 10.20 10.67 10.20 10.31 1,175,512 +0.95(+10.20%)
Aug 02, 2005 9.318 9.428 9.306 9.358 172,158 +0.09(+0.96%)
Aug 01, 2005 9.274 9.349 9.260 9.270 63,360 -0.03(-0.31%)
Jul 29, 2005 9.332 9.342 9.298 9.298 172,158 -0.01(-0.15%)
Jul 28, 2005 9.320 9.378 9.296 9.313 224,681 -0.01(-0.15%)
Jul 27, 2005 9.344 9.370 9.286 9.327 278,871 -0.00(-0.03%)
Jul 26, 2005 9.260 9.378 9.260 9.330 177,577 +0.06(+0.59%)
Jul 25, 2005 9.464 9.483 9.274 9.274 87,121 -0.17(-1.78%)
Jul 22, 2005 9.452 9.459 9.411 9.442 75,449 -0.03(-0.30%)
Jul 21, 2005 9.476 9.485 9.464 9.471 169,240 +0.01(+0.15%)
Jul 20, 2005 9.476 9.483 9.433 9.457 89,205 +0.00(+0.00%)
Jul 19, 2005 9.454 9.493 9.416 9.457 99,209 +0.03(+0.28%)
Jul 18, 2005 9.716 9.716 9.416 9.430 183,830 -0.29(-2.94%)
Jul 15, 2005 10.04 10.04 9.713 9.716 253,860 -0.32(-3.23%)
Jul 14, 2005 9.668 10.04 9.634 10.04 224,264 +0.39(+4.03%)
Jul 13, 2005 9.668 9.704 9.601 9.651 45,436 +0.03(+0.30%)
Jul 12, 2005 9.560 9.639 9.524 9.622 110,881 +0.06(+0.65%)
Jul 11, 2005 9.392 9.577 9.392 9.560 576,084 +0.18(+1.89%)
Jul 08, 2005 9.596 9.608 9.378 9.382 406,010 -0.22(-2.25%)
Jul 07, 2005 9.608 9.740 9.591 9.598 135,475 -0.01(-0.12%)
Jul 06, 2005 9.596 9.620 9.562 9.610 417,681 +0.01(+0.15%)
Jul 05, 2005 9.497 9.689 9.485 9.596 330,143 +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.