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 )

83.90 -0.46 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Aug 30, 2002 3.411 3.411 3.374 3.374 19,495 -0.02(-0.69%)
Aug 29, 2002 3.392 3.398 3.362 3.398 72,896 +0.02(+0.70%)
Aug 28, 2002 3.374 3.398 3.360 3.374 387,368 +0.01(+0.25%)
Aug 27, 2002 3.392 3.397 3.366 3.366 45,772 -0.03(-0.77%)
Aug 26, 2002 3.398 3.411 3.392 3.392 14,409 +0.00(+0.00%)
Aug 23, 2002 3.399 3.409 3.392 3.392 12,714 -0.01(-0.17%)
Aug 22, 2002 3.398 3.404 3.398 3.398 7,628 -0.01(-0.17%)
Aug 21, 2002 3.373 3.409 3.365 3.404 28,819 +0.04(+1.05%)
Aug 20, 2002 3.415 3.415 3.365 3.368 74,591 -0.05(-1.55%)
Aug 16, 2002 3.399 3.421 3.392 3.421 44,076 +0.02(+0.52%)
Aug 15, 2002 3.398 3.404 3.392 3.404 14,409 +0.00(+0.00%)
Aug 14, 2002 3.404 3.404 3.362 3.404 85,610 +0.01(+0.28%)
Aug 13, 2002 3.439 3.439 3.392 3.394 35,600 -0.05(-1.47%)
Aug 12, 2002 3.409 3.452 3.398 3.445 260,223 -0.00(-0.07%)
Aug 07, 2002 3.439 3.447 3.439 3.447 1,186,685 +0.03(+0.76%)
Aug 06, 2002 3.451 3.527 3.421 3.421 115,278 +0.05(+1.51%)
Aug 05, 2002 3.374 3.389 3.366 3.371 19,495 -0.00(-0.14%)
Aug 02, 2002 3.380 3.392 3.374 3.375 15,257 +0.00(+0.03%)
Aug 01, 2002 3.445 3.445 3.362 3.374 189,022 -0.07(-2.05%)
Jul 31, 2002 3.463 3.473 3.440 3.445 36,448 -0.03(-0.85%)
Jul 30, 2002 3.438 3.474 3.437 3.474 41,533 +0.04(+1.03%)
Jul 29, 2002 3.303 3.439 3.303 3.439 412,797 -0.05(-1.55%)
Jul 26, 2002 3.492 3.493 3.489 3.493 9,663,010 +0.00(+0.03%)
Jul 25, 2002 3.569 3.569 3.486 3.492 109,344 -0.09(-2.44%)
Jul 24, 2002 3.586 3.586 3.579 3.579 202,584 -0.01(-0.20%)
Jul 23, 2002 3.592 3.598 3.586 3.586 169,526 -0.01(-0.30%)
Jul 22, 2002 3.596 3.611 3.596 3.597 14,409 +0.02(+0.46%)
Jul 19, 2002 3.586 3.616 3.569 3.581 98,325 -0.00(-0.03%)
Jul 17, 2002 3.585 3.585 3.581 3.582 27,971 -0.12(-3.22%)
Jul 12, 2002 3.752 3.752 3.681 3.701 738,287 -0.04(-1.17%)
Jul 11, 2002 3.719 3.746 3.719 3.745 11,019 +0.05(+1.24%)
Jul 10, 2002 3.771 3.771 3.699 3.699 126,297 -0.07(-1.97%)
Jul 09, 2002 3.800 3.800 3.773 3.773 116,125 -0.03(-0.71%)
Jul 08, 2002 3.812 3.812 3.800 3.800 372,110 -0.01(-0.31%)
Jul 05, 2002 3.736 3.812 3.729 3.812 46,619 +0.05(+1.22%)
Jul 04, 2002 3.787 3.799 3.766 3.766 67,810 +0.00(+0.00%)
Jul 03, 2002 3.787 3.799 3.766 3.766 67,810 +0.01(+0.22%)
Jul 02, 2002 3.681 3.758 3.681 3.758 47,467 +0.06(+1.56%)
Jul 01, 2002 3.712 3.722 3.700 3.700 30,514 +0.02(+0.48%)
Jun 28, 2002 3.643 3.682 3.643 3.682 13,562 +0.04(+1.07%)
Jun 27, 2002 3.596 3.645 3.596 3.643 100,020 +0.05(+1.28%)
Jun 26, 2002 3.628 3.628 3.575 3.597 46,619 -0.03(-0.85%)
Jun 25, 2002 3.635 3.657 3.628 3.628 22,886 -0.04(-0.97%)
Jun 21, 2002 3.657 3.670 3.640 3.663 6,018,190 +0.01(+0.16%)
Jun 20, 2002 3.704 3.704 3.657 3.657 41,533 -0.05(-1.27%)
Jun 19, 2002 3.714 3.714 3.703 3.704 16,952 -0.01(-0.32%)
Jun 18, 2002 3.716 3.716 3.716 3.716 168,678 +0.00(+0.06%)
Jun 17, 2002 3.734 3.734 3.714 3.714 15,257 -0.02(-0.54%)
Jun 14, 2002 3.678 3.740 3.678 3.734 44,076 +0.08(+2.10%)
Jun 12, 2002 3.733 3.733 3.656 3.657 52,553 -0.09(-2.36%)
Jun 11, 2002 3.805 3.805 3.746 3.746 60,181 -0.06(-1.55%)
Jun 10, 2002 3.788 3.811 3.788 3.805 97,477 +0.02(+0.62%)
Jun 07, 2002 3.769 3.781 3.769 3.781 77,982 +0.01(+0.31%)
Jun 06, 2002 3.785 3.786 3.763 3.769 83,915 +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.
 
 
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.