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 )

85.31 +1.41 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2003 5.285 5.331 5.285 5.331 45,772 +0.02(+0.42%)
Oct 30, 2003 5.289 5.309 5.289 5.309 66,962 +0.00(+0.00%)
Oct 29, 2003 5.308 5.327 5.304 5.309 95,782 +0.00(+0.00%)
Oct 28, 2003 5.285 5.309 5.262 5.309 166,983 -0.02(-0.42%)
Oct 27, 2003 5.356 5.356 5.331 5.331 11,866 -0.05(-0.86%)
Oct 24, 2003 5.377 5.377 5.377 5.377 2,542 +0.00(+0.04%)
Oct 23, 2003 5.465 5.468 5.375 5.375 71,201 -0.10(-1.85%)
Oct 22, 2003 5.506 5.506 5.476 5.476 11,866 -0.04(-0.64%)
Oct 21, 2003 5.435 5.521 5.448 5.512 88,153 +0.08(+1.41%)
Oct 20, 2003 5.223 5.421 5.223 5.435 152,573 +0.22(+4.16%)
Oct 17, 2003 5.209 5.246 5.209 5.218 36,448 -0.00(-0.07%)
Oct 16, 2003 5.220 5.222 5.220 5.222 52,553 -0.06(-1.21%)
Oct 15, 2003 5.350 5.415 5.277 5.285 130,535 -0.05(-0.99%)
Oct 14, 2003 5.191 5.336 5.191 5.338 73,744 +0.15(+2.96%)
Oct 13, 2003 5.184 5.216 5.183 5.185 88,153 +0.00(+0.09%)
Oct 10, 2003 5.189 5.220 5.173 5.180 134,773 +0.02(+0.48%)
Oct 09, 2003 5.132 5.219 5.108 5.156 314,471 +0.09(+1.75%)
Oct 08, 2003 4.990 5.095 4.990 5.067 559,437 +0.19(+3.84%)
Oct 07, 2003 4.810 4.879 4.819 4.879 46,619 +0.07(+1.45%)
Oct 06, 2003 4.862 4.872 4.809 4.810 50,857 -0.03(-0.66%)
Oct 03, 2003 4.867 4.867 4.867 4.842 48,315 -0.03(-0.61%)
Oct 02, 2003 4.884 4.884 4.871 4.871 16,105 +0.03(+0.71%)
Oct 01, 2003 4.884 4.884 4.831 4.837 73,744 -0.05(-1.09%)
Sep 30, 2003 4.943 4.955 4.876 4.890 133,078 -0.06(-1.31%)
Sep 29, 2003 4.955 4.955 4.949 4.955 79,677 +0.03(+0.57%)
Sep 26, 2003 4.967 4.967 4.905 4.927 99,173 -0.03(-0.57%)
Sep 25, 2003 5.026 5.026 4.955 4.955 36,448 -0.08(-1.64%)
Sep 24, 2003 5.062 5.073 5.038 5.038 67,810 -0.04(-0.70%)
Sep 23, 2003 5.073 5.073 5.073 5.073 41,533 +0.00(+0.00%)
Sep 22, 2003 5.085 5.085 5.049 5.073 57,639 +0.00(+0.00%)
Sep 19, 2003 5.067 5.073 5.067 5.073 42,381 +0.00(+0.00%)
Sep 18, 2003 5.049 5.072 5.049 5.073 61,029 +0.00(+0.02%)
Sep 17, 2003 5.086 5.091 5.068 5.072 23,733 -0.02(-0.44%)
Sep 16, 2003 5.120 5.120 5.061 5.094 44,924 -0.08(-1.53%)
Sep 15, 2003 5.191 5.191 5.156 5.173 57,639 -0.02(-0.41%)
Sep 12, 2003 5.138 5.197 5.111 5.194 49,162 +0.07(+1.33%)
Sep 11, 2003 5.120 5.191 5.114 5.126 61,029 +0.02(+0.35%)
Sep 10, 2003 5.114 5.167 5.108 5.108 78,829 -0.02(-0.35%)
Sep 09, 2003 5.120 5.126 5.102 5.126 72,896 +0.01(+0.23%)
Sep 08, 2003 5.097 5.131 5.088 5.114 1,174,818 +0.05(+0.93%)
Sep 05, 2003 5.173 5.173 5.026 5.067 101,715 -0.13(-2.50%)
Sep 04, 2003 5.166 5.215 5.156 5.197 117,820 +0.05(+1.03%)
Sep 03, 2003 5.126 5.178 5.098 5.144 116,973 -0.01(-0.23%)
Sep 02, 2003 4.984 5.156 4.984 5.156 77,982 +0.16(+3.19%)
Aug 29, 2003 4.973 5.002 4.955 4.996 107,649 +0.11(+2.29%)
Aug 28, 2003 4.756 4.884 4.695 4.884 384,825 +0.13(+2.70%)
Aug 27, 2003 4.778 4.778 4.754 4.756 50,857 -0.05(-1.08%)
Aug 26, 2003 4.837 4.850 4.678 4.808 406,015 -0.01(-0.29%)
Aug 25, 2003 4.937 4.937 4.789 4.822 97,477 -0.13(-2.69%)
Aug 22, 2003 5.072 5.072 4.954 4.955 103,411 -0.09(-1.87%)
Aug 21, 2003 5.085 5.085 5.049 5.049 10,171 -0.04(-0.86%)
Aug 20, 2003 5.097 5.126 5.079 5.093 121,211 +0.01(+0.16%)
Aug 19, 2003 5.167 5.209 5.067 5.085 253,442 -0.06(-1.26%)
Aug 18, 2003 5.085 5.179 5.085 5.150 63,572 +0.05(+0.92%)
Aug 15, 2003 5.132 5.132 5.092 5.102 16,105 -0.04(-0.76%)
Aug 14, 2003 5.043 5.151 5.043 5.141 302,604 +0.10(+2.04%)
Aug 13, 2003 4.955 5.045 4.955 5.039 231,403 +0.10(+1.93%)
Aug 12, 2003 4.850 4.943 4.837 4.943 210,212 +0.08(+1.58%)
Aug 11, 2003 4.837 4.890 4.837 4.867 557,742 +0.03(+0.66%)
Aug 08, 2003 4.701 4.852 4.701 4.835 318,709 +0.14(+2.96%)
Aug 07, 2003 4.589 4.695 4.589 4.695 122,906 +0.12(+2.58%)
Aug 06, 2003 4.559 4.577 4.548 4.577 15,257 +0.02(+0.41%)
Aug 05, 2003 4.589 4.589 4.559 4.559 12,714 -0.04(-0.92%)
Aug 04, 2003 4.636 4.636 4.601 4.601 27,124 -0.04(-0.91%)
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.