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:

Rb Global Inc (NY: RBA )

76.17 -0.58 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 58.21 58.28 57.52 57.54 498,202 -0.38(-0.65%)
Aug 30, 2021 57.54 58.05 57.26 57.92 251,417 +0.34(+0.59%)
Aug 27, 2021 57.44 57.92 57.07 57.58 629,731 +0.38(+0.66%)
Aug 26, 2021 57.15 57.21 56.74 57.20 408,116 -0.04(-0.06%)
Aug 25, 2021 57.16 57.64 56.82 57.24 526,891 +0.22(+0.39%)
Aug 24, 2021 56.82 57.33 56.38 57.02 585,251 +0.38(+0.67%)
Aug 23, 2021 56.81 56.97 55.85 56.64 759,837 +0.17(+0.31%)
Aug 20, 2021 56.05 56.77 55.59 56.47 680,268 +0.49(+0.88%)
Aug 19, 2021 55.30 56.19 54.81 55.98 714,067 +0.47(+0.84%)
Aug 18, 2021 57.60 57.60 55.39 55.51 1,794,564 -1.96(-3.41%)
Aug 17, 2021 57.23 57.71 56.90 57.47 1,539,375 -0.27(-0.46%)
Aug 16, 2021 55.83 57.83 55.38 57.73 907,876 +1.38(+2.45%)
Aug 13, 2021 56.23 56.60 55.29 56.35 763,419 +0.05(+0.10%)
Aug 12, 2021 55.37 56.48 54.65 56.30 542,523 +1.00(+1.80%)
Aug 11, 2021 54.71 55.38 54.45 55.30 347,185 +0.90(+1.65%)
Aug 10, 2021 53.96 55.55 53.69 54.40 599,191 +0.18(+0.34%)
Aug 09, 2021 56.78 56.96 54.04 54.22 1,097,673 +0.85(+1.60%)
Aug 06, 2021 52.20 53.84 48.83 53.37 1,887,116 -1.22(-2.23%)
Aug 05, 2021 53.80 54.59 53.37 54.58 461,364 +1.12(+2.09%)
Aug 04, 2021 53.30 54.07 53.30 53.47 294,412 -0.22(-0.41%)
Aug 03, 2021 54.29 54.50 53.48 53.69 321,637 -0.46(-0.85%)
Aug 02, 2021 55.09 55.26 54.13 54.14 145,898 -0.55(-1.00%)
Jul 30, 2021 54.22 54.81 54.22 54.69 222,198 +0.12(+0.22%)
Jul 29, 2021 54.59 55.20 54.49 54.57 189,778 +0.27(+0.51%)
Jul 28, 2021 54.13 54.52 53.51 54.30 220,134 +0.14(+0.25%)
Jul 27, 2021 54.75 55.28 53.62 54.16 291,919 -0.63(-1.15%)
Jul 26, 2021 55.26 55.40 54.40 54.79 253,979 -0.64(-1.16%)
Jul 23, 2021 55.60 55.92 55.33 55.43 215,415 -0.08(-0.15%)
Jul 22, 2021 55.93 55.93 55.49 55.52 239,584 -0.19(-0.35%)
Jul 21, 2021 55.00 55.99 54.89 55.71 152,223 +0.87(+1.59%)
Jul 20, 2021 53.20 55.04 52.99 54.84 175,852 +1.57(+2.96%)
Jul 19, 2021 53.92 54.06 52.92 53.26 343,559 -1.62(-2.95%)
Jul 16, 2021 54.03 55.32 53.87 54.89 499,257 +1.08(+2.01%)
Jul 15, 2021 54.24 54.24 53.32 53.80 221,251 -0.48(-0.88%)
Jul 14, 2021 54.83 55.24 54.23 54.28 232,021 -0.20(-0.37%)
Jul 13, 2021 54.27 54.70 54.18 54.48 236,113 -0.03(-0.05%)
Jul 12, 2021 54.26 54.66 54.10 54.51 238,663 -0.13(-0.23%)
Jul 09, 2021 54.13 54.68 54.01 54.64 252,710 +0.67(+1.24%)
Jul 08, 2021 54.64 54.89 53.80 53.97 360,767 -1.22(-2.21%)
Jul 07, 2021 54.50 55.46 54.45 55.19 230,972 +0.81(+1.48%)
Jul 06, 2021 54.26 54.49 53.36 54.38 229,562 -0.44(-0.80%)
Jul 02, 2021 55.11 55.11 54.49 54.82 247,261 +0.09(+0.17%)
Jul 01, 2021 54.37 54.86 53.63 54.73 173,463 +0.45(+0.83%)
Jun 30, 2021 54.24 54.59 53.87 54.28 323,869 +0.08(+0.15%)
Jun 29, 2021 53.74 54.41 52.95 54.20 432,904 +0.15(+0.27%)
Jun 28, 2021 55.15 55.43 53.83 54.05 762,059 -1.43(-2.57%)
Jun 25, 2021 56.23 56.30 55.23 55.48 243,907 -0.52(-0.93%)
Jun 24, 2021 56.25 56.36 55.41 56.00 243,553 +0.23(+0.41%)
Jun 23, 2021 55.77 56.18 55.44 55.77 230,712 +0.10(+0.18%)
Jun 22, 2021 54.79 55.90 54.58 55.67 328,580 +0.92(+1.67%)
Jun 21, 2021 54.27 54.80 53.86 54.76 237,651 +0.80(+1.48%)
Jun 18, 2021 53.44 54.74 53.37 53.96 350,481 +0.01(+0.02%)
Jun 17, 2021 54.12 54.21 53.16 53.95 353,835 -0.25(-0.46%)
Jun 16, 2021 54.59 55.14 54.07 54.20 722,216 -0.12(-0.22%)
Jun 15, 2021 54.54 54.82 54.00 54.32 712,912 -0.20(-0.37%)
Jun 14, 2021 53.70 54.94 53.60 54.52 1,172,119 +0.81(+1.50%)
Jun 11, 2021 53.12 53.83 53.02 53.71 1,401,588 +0.90(+1.70%)
Jun 10, 2021 52.85 53.09 52.24 52.82 483,950 +0.02(+0.03%)
Jun 09, 2021 53.70 53.75 52.68 52.80 359,987 -0.76(-1.42%)
Jun 08, 2021 53.58 53.80 52.97 53.56 542,304 +0.36(+0.67%)
Jun 07, 2021 54.40 54.81 53.14 53.20 478,802 -1.36(-2.50%)
Jun 04, 2021 55.15 55.64 54.24 54.56 248,049 -0.21(-0.38%)
Jun 03, 2021 55.11 55.37 54.56 54.78 255,322 -0.71(-1.27%)
Jun 02, 2021 54.77 55.54 54.39 55.48 695,516 +0.96(+1.76%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.