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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 7.207 7.351 7.207 7.351 152,185 +0.14(+2.00%)
Sep 29, 2004 7.111 7.260 7.106 7.207 137,592 +0.12(+1.76%)
Sep 28, 2004 7.075 7.104 7.054 7.082 117,579 +0.03(+0.44%)
Sep 27, 2004 6.943 7.051 6.931 7.051 149,267 +0.12(+1.77%)
Sep 24, 2004 6.814 6.943 6.814 6.929 40,026 +0.11(+1.55%)
Sep 23, 2004 6.783 6.823 6.751 6.823 29,603 +0.03(+0.46%)
Sep 22, 2004 6.775 6.792 6.742 6.792 69,213 +0.04(+0.53%)
Sep 21, 2004 6.744 6.759 6.718 6.756 106,738 +0.02(+0.36%)
Sep 20, 2004 6.799 6.826 6.699 6.732 45,864 -0.01(-0.11%)
Sep 17, 2004 6.696 6.759 6.670 6.739 52,118 +0.07(+1.01%)
Sep 16, 2004 6.620 6.684 6.617 6.672 221,815 +0.05(+0.80%)
Sep 15, 2004 6.500 6.624 6.491 6.620 316,462 +0.04(+0.62%)
Sep 14, 2004 6.656 6.668 6.579 6.579 25,016 -0.10(-1.51%)
Sep 13, 2004 6.596 6.701 6.557 6.679 42,528 +0.08(+1.16%)
Sep 10, 2004 6.564 6.620 6.560 6.603 69,213 +0.03(+0.44%)
Sep 09, 2004 6.629 6.668 6.572 6.574 59,206 -0.07(-1.05%)
Sep 08, 2004 6.715 6.715 6.629 6.644 35,023 -0.07(-1.07%)
Sep 07, 2004 6.703 6.715 6.682 6.715 40,443 +0.04(+0.54%)
Sep 03, 2004 6.691 6.715 6.656 6.679 61,291 -0.03(-0.50%)
Sep 02, 2004 6.691 6.718 6.689 6.713 85,891 -0.00(-0.04%)
Sep 01, 2004 6.711 6.715 6.668 6.715 32,521 +0.02(+0.25%)
Aug 31, 2004 6.718 6.718 6.696 6.699 21,681 -0.02(-0.32%)
Aug 30, 2004 6.739 6.739 6.701 6.720 138,009 -0.02(-0.25%)
Aug 27, 2004 6.708 6.754 6.706 6.737 102,985 +0.03(+0.50%)
Aug 26, 2004 6.668 6.706 6.658 6.703 57,538 +0.02(+0.25%)
Aug 25, 2004 6.715 6.727 6.668 6.687 67,545 -0.11(-1.55%)
Aug 24, 2004 6.751 6.811 6.751 6.792 43,362 +0.04(+0.60%)
Aug 23, 2004 6.807 6.819 6.751 6.751 37,942 -0.06(-0.81%)
Aug 20, 2004 6.816 6.835 6.783 6.807 28,352 -0.02(-0.35%)
Aug 19, 2004 6.828 6.831 6.787 6.831 22,932 +0.03(+0.39%)
Aug 18, 2004 6.787 6.831 6.773 6.804 25,016 +0.00(+0.04%)
Aug 17, 2004 6.679 6.802 6.679 6.802 24,182 +0.13(+1.98%)
Aug 16, 2004 6.658 6.761 6.658 6.670 29,603 +0.02(+0.32%)
Aug 13, 2004 6.588 6.658 6.524 6.648 85,474 +0.05(+0.76%)
Aug 12, 2004 6.641 6.644 6.581 6.598 51,284 -0.05(-0.79%)
Aug 11, 2004 6.632 6.656 6.629 6.651 46,281 +0.01(+0.11%)
Aug 10, 2004 6.653 6.653 6.610 6.644 51,284 +0.05(+0.76%)
Aug 09, 2004 6.586 6.672 6.524 6.593 55,870 -0.00(-0.07%)
Aug 06, 2004 6.991 6.991 6.596 6.598 344,398 -0.41(-5.88%)
Aug 05, 2004 7.111 7.118 7.006 7.010 53,786 -0.09(-1.25%)
Aug 04, 2004 7.063 7.195 7.025 7.099 95,897 +0.06(+0.85%)
Aug 03, 2004 7.051 7.068 6.994 7.039 50,033 -0.04(-0.51%)
Aug 02, 2004 7.034 7.145 6.975 7.075 55,037 -0.02(-0.27%)
Jul 30, 2004 7.111 7.142 7.042 7.094 37,942 +0.01(+0.10%)
Jul 29, 2004 6.943 7.138 6.891 7.087 95,063 +0.17(+2.46%)
Jul 28, 2004 6.965 6.965 6.835 6.917 149,267 -0.04(-0.55%)
Jul 27, 2004 6.955 7.008 6.881 6.955 74,633 -0.02(-0.28%)
Jul 26, 2004 7.015 7.042 6.934 6.975 144,680 +0.01(+0.21%)
Jul 23, 2004 6.958 7.003 6.948 6.960 24,599 +0.00(+0.00%)
Jul 22, 2004 7.142 7.142 6.958 6.960 93,813 -0.16(-2.22%)
Jul 21, 2004 7.118 7.183 7.106 7.118 116,328 +0.02(+0.27%)
Jul 20, 2004 7.039 7.183 6.991 7.099 85,474 +0.04(+0.51%)
Jul 19, 2004 7.123 7.130 7.039 7.063 44,613 -0.03(-0.37%)
Jul 16, 2004 7.087 7.121 7.075 7.090 32,938 +0.00(+0.07%)
Jul 15, 2004 7.174 7.174 7.075 7.085 139,677 -0.11(-1.53%)
Jul 14, 2004 7.162 7.255 7.099 7.195 39,193 +0.02(+0.30%)
Jul 13, 2004 7.159 7.248 7.142 7.174 57,121 +0.01(+0.13%)
Jul 12, 2004 7.181 7.181 7.159 7.164 111,741 +0.00(+0.03%)
Jul 09, 2004 7.195 7.195 7.092 7.162 65,877 -0.04(-0.50%)
Jul 08, 2004 7.198 7.231 7.159 7.198 155,104 +0.02(+0.33%)
Jul 07, 2004 7.193 7.279 7.171 7.174 300,618 +0.02(+0.34%)
Jul 06, 2004 6.991 7.200 6.991 7.150 211,392 +0.18(+2.65%)
Jul 02, 2004 7.003 7.003 6.931 6.965 82,555 -0.01(-0.21%)
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.