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 )

73.18 -0.15 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2005 7.459 7.483 7.433 7.433 263,927 -0.00(-0.03%)
Feb 25, 2005 7.411 7.471 7.380 7.435 270,181 +0.01(+0.16%)
Feb 24, 2005 7.399 7.521 7.358 7.423 501,587 -0.02(-0.23%)
Feb 23, 2005 7.612 7.620 7.380 7.440 131,338 -0.15(-1.99%)
Feb 22, 2005 7.591 7.627 7.557 7.591 84,223 -0.00(-0.06%)
Feb 18, 2005 7.617 7.617 7.581 7.596 17,928 -0.01(-0.13%)
Feb 17, 2005 7.675 7.675 7.591 7.605 70,464 +0.04(+0.54%)
Feb 16, 2005 7.615 7.627 7.555 7.565 107,989 -0.04(-0.47%)
Feb 15, 2005 7.656 7.675 7.600 7.600 128,419 -0.06(-0.72%)
Feb 14, 2005 7.759 7.759 7.656 7.656 56,704 -0.07(-0.96%)
Feb 11, 2005 7.766 7.766 7.728 7.730 64,626 -0.02(-0.28%)
Feb 10, 2005 7.831 7.831 7.740 7.752 66,294 -0.08(-1.01%)
Feb 09, 2005 7.735 7.855 7.735 7.831 124,667 +0.10(+1.24%)
Feb 08, 2005 7.627 7.735 7.627 7.735 121,748 +0.08(+1.10%)
Feb 07, 2005 7.627 7.723 7.627 7.651 69,213 +0.01(+0.13%)
Feb 04, 2005 7.723 7.723 7.622 7.641 94,230 -0.03(-0.44%)
Feb 03, 2005 7.663 7.711 7.653 7.675 38,359 -0.01(-0.09%)
Feb 02, 2005 7.711 7.812 7.660 7.682 74,633 -0.05(-0.68%)
Feb 01, 2005 7.615 7.735 7.615 7.735 68,796 +0.14(+1.90%)
Jan 31, 2005 7.670 7.670 7.591 7.591 171,365 +0.01(+0.16%)
Jan 28, 2005 7.723 7.747 7.569 7.579 116,328 -0.13(-1.68%)
Jan 27, 2005 7.783 7.807 7.699 7.708 37,108 -0.05(-0.65%)
Jan 26, 2005 7.795 7.795 7.723 7.759 46,698 -0.04(-0.49%)
Jan 25, 2005 7.773 7.864 7.771 7.797 47,948 +0.02(+0.31%)
Jan 24, 2005 7.821 7.821 7.771 7.773 41,694 -0.09(-1.10%)
Jan 21, 2005 7.807 7.872 7.807 7.860 30,020 +0.03(+0.37%)
Jan 20, 2005 7.807 7.862 7.720 7.831 60,040 -0.00(-0.06%)
Jan 19, 2005 7.886 7.886 7.836 7.836 66,711 -0.00(-0.03%)
Jan 18, 2005 7.735 7.848 7.732 7.838 72,965 +0.13(+1.74%)
Jan 14, 2005 7.639 7.704 7.627 7.704 72,548 +0.10(+1.33%)
Jan 13, 2005 7.603 7.641 7.581 7.603 90,477 +0.02(+0.32%)
Jan 12, 2005 7.615 7.622 7.560 7.579 83,806 -0.00(-0.03%)
Jan 11, 2005 7.663 7.663 7.569 7.581 194,714 -0.06(-0.75%)
Jan 10, 2005 7.567 7.651 7.567 7.639 80,053 +0.11(+1.43%)
Jan 07, 2005 7.519 7.579 7.519 7.531 158,856 -0.04(-0.54%)
Jan 06, 2005 7.586 7.586 7.572 7.572 43,362 -0.01(-0.10%)
Jan 05, 2005 7.615 7.639 7.579 7.579 77,552 -0.07(-0.94%)
Jan 04, 2005 7.795 7.831 7.648 7.651 117,162 -0.14(-1.85%)
Jan 03, 2005 7.939 7.939 7.795 7.795 160,107 -0.13(-1.69%)
Dec 31, 2004 7.922 7.943 7.915 7.929 36,274 +0.01(+0.12%)
Dec 30, 2004 7.934 7.975 7.915 7.919 53,369 -0.01(-0.15%)
Dec 29, 2004 7.936 7.963 7.927 7.931 32,938 -0.04(-0.51%)
Dec 28, 2004 7.939 7.975 7.895 7.972 102,568 +0.20(+2.59%)
Dec 27, 2004 7.627 7.771 7.615 7.771 79,219 +0.14(+1.89%)
Dec 23, 2004 7.531 7.641 7.529 7.627 174,283 +0.13(+1.76%)
Dec 22, 2004 7.435 7.505 7.418 7.495 195,548 +0.06(+0.87%)
Dec 21, 2004 7.423 7.483 7.411 7.430 80,053 +0.04(+0.58%)
Dec 20, 2004 7.591 7.591 7.358 7.387 135,924 -0.19(-2.50%)
Dec 17, 2004 7.569 7.639 7.557 7.577 50,450 -0.02(-0.22%)
Dec 16, 2004 7.507 7.644 7.464 7.593 258,924 +0.09(+1.15%)
Dec 15, 2004 7.375 7.519 7.375 7.507 144,263 +0.15(+2.02%)
Dec 14, 2004 7.339 7.430 7.325 7.358 82,138 +0.01(+0.10%)
Dec 13, 2004 7.329 7.361 7.327 7.351 46,698 +0.02(+0.29%)
Dec 10, 2004 7.327 7.375 7.291 7.329 186,375 +0.01(+0.20%)
Dec 09, 2004 7.303 7.327 7.289 7.315 130,504 -0.01(-0.16%)
Dec 08, 2004 7.315 7.337 7.284 7.327 76,301 -0.02(-0.33%)
Dec 07, 2004 7.327 7.356 7.308 7.351 165,111 +0.04(+0.49%)
Dec 06, 2004 7.291 7.341 7.291 7.315 195,965 -0.05(-0.68%)
Dec 03, 2004 7.279 7.413 7.243 7.365 65,460 +0.10(+1.35%)
Dec 02, 2004 7.267 7.303 7.169 7.267 107,572 +0.04(+0.60%)
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.