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 30, 2002 3.468 3.468 3.431 3.431 19,175 -0.02(-0.69%)
Aug 29, 2002 3.449 3.454 3.419 3.454 71,697 +0.02(+0.70%)
Aug 28, 2002 3.431 3.454 3.416 3.431 380,999 +0.01(+0.25%)
Aug 27, 2002 3.449 3.453 3.422 3.422 45,019 -0.03(-0.77%)
Aug 26, 2002 3.454 3.468 3.449 3.449 14,172 +0.00(+0.00%)
Aug 23, 2002 3.456 3.466 3.449 3.449 12,505 -0.01(-0.17%)
Aug 22, 2002 3.454 3.460 3.454 3.454 7,503 -0.01(-0.17%)
Aug 21, 2002 3.429 3.466 3.421 3.460 28,345 +0.04(+1.05%)
Aug 20, 2002 3.472 3.472 3.421 3.425 73,365 -0.05(-1.55%)
Aug 16, 2002 3.456 3.478 3.449 3.478 43,352 +0.02(+0.52%)
Aug 15, 2002 3.454 3.460 3.449 3.460 14,172 +0.00(+0.00%)
Aug 14, 2002 3.460 3.460 3.419 3.460 84,203 +0.01(+0.28%)
Aug 13, 2002 3.496 3.496 3.449 3.451 35,015 -0.05(-1.47%)
Aug 12, 2002 3.466 3.510 3.454 3.502 255,944 -0.00(-0.07%)
Aug 07, 2002 3.496 3.505 3.496 3.505 1,167,175 +0.03(+0.76%)
Aug 06, 2002 3.508 3.586 3.478 3.478 113,382 +0.05(+1.50%)
Aug 05, 2002 3.431 3.446 3.422 3.427 19,175 -0.00(-0.14%)
Aug 02, 2002 3.437 3.449 3.431 3.432 15,006 +0.00(+0.03%)
Aug 01, 2002 3.502 3.502 3.419 3.431 185,914 -0.07(-2.05%)
Jul 31, 2002 3.520 3.531 3.498 3.502 35,848 -0.03(-0.85%)
Jul 30, 2002 3.495 3.532 3.494 3.532 40,851 +0.04(+1.03%)
Jul 29, 2002 3.359 3.496 3.359 3.496 406,010 -0.06(-1.55%)
Jul 26, 2002 3.550 3.552 3.547 3.552 9,504,140 +0.00(+0.03%)
Jul 25, 2002 3.628 3.628 3.544 3.550 107,546 -0.09(-2.44%)
Jul 24, 2002 3.646 3.646 3.639 3.639 199,253 -0.01(-0.20%)
Jul 23, 2002 3.652 3.658 3.646 3.646 166,739 -0.01(-0.30%)
Jul 22, 2002 3.656 3.672 3.656 3.657 14,172 +0.02(+0.46%)
Jul 19, 2002 3.646 3.676 3.628 3.640 96,708 -0.00(-0.03%)
Jul 17, 2002 3.645 3.645 3.640 3.642 27,511 -0.12(-3.22%)
Jul 12, 2002 3.814 3.814 3.742 3.763 726,149 -0.04(-1.17%)
Jul 11, 2002 3.781 3.808 3.781 3.807 10,838 +0.05(+1.24%)
Jul 10, 2002 3.834 3.834 3.760 3.760 124,220 -0.08(-1.97%)
Jul 09, 2002 3.864 3.864 3.836 3.836 114,216 -0.03(-0.71%)
Jul 08, 2002 3.876 3.876 3.864 3.864 365,992 -0.01(-0.31%)
Jul 05, 2002 3.799 3.876 3.792 3.876 45,853 +0.05(+1.22%)
Jul 04, 2002 3.850 3.862 3.829 3.829 66,695 +0.00(+0.00%)
Jul 03, 2002 3.850 3.862 3.829 3.829 66,695 +0.01(+0.22%)
Jul 02, 2002 3.742 3.820 3.742 3.820 46,687 +0.06(+1.56%)
Jul 01, 2002 3.774 3.784 3.762 3.762 30,013 +0.02(+0.48%)
Jun 28, 2002 3.704 3.744 3.704 3.744 13,339 +0.04(+1.07%)
Jun 27, 2002 3.656 3.706 3.656 3.704 98,376 +0.05(+1.28%)
Jun 26, 2002 3.688 3.688 3.634 3.657 45,853 -0.03(-0.85%)
Jun 25, 2002 3.696 3.718 3.688 3.688 22,509 -0.04(-0.97%)
Jun 21, 2002 3.718 3.732 3.700 3.724 5,919,245 +0.01(+0.16%)
Jun 20, 2002 3.766 3.766 3.718 3.718 40,851 -0.05(-1.27%)
Jun 19, 2002 3.776 3.776 3.765 3.766 16,673 -0.01(-0.32%)
Jun 18, 2002 3.778 3.778 3.778 3.778 165,905 +0.00(+0.06%)
Jun 17, 2002 3.796 3.796 3.776 3.776 15,006 -0.02(-0.54%)
Jun 14, 2002 3.740 3.802 3.740 3.796 43,352 +0.08(+2.10%)
Jun 12, 2002 3.795 3.795 3.717 3.718 51,689 -0.09(-2.36%)
Jun 11, 2002 3.868 3.868 3.808 3.808 59,192 -0.06(-1.55%)
Jun 10, 2002 3.852 3.874 3.852 3.868 95,875 +0.02(+0.62%)
Jun 07, 2002 3.832 3.844 3.832 3.844 76,700 +0.01(+0.31%)
Jun 06, 2002 3.848 3.849 3.826 3.832 82,535 +0.00(+0.06%)
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.