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 )

75.55 -0.61 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 31, 2004 6.748 6.751 6.674 6.714 198,341 -0.04(-0.62%)
Mar 30, 2004 6.604 6.811 6.590 6.756 425,974 +0.17(+2.58%)
Mar 29, 2004 6.548 6.604 6.529 6.586 187,462 +0.05(+0.80%)
Mar 26, 2004 6.518 6.582 6.505 6.534 197,504 +0.03(+0.51%)
Mar 25, 2004 6.629 6.629 6.457 6.500 200,015 -0.13(-1.95%)
Mar 24, 2004 6.596 6.662 6.584 6.629 200,015 +0.03(+0.42%)
Mar 23, 2004 6.632 6.642 6.599 6.602 174,908 -0.03(-0.45%)
Mar 22, 2004 6.542 6.695 6.542 6.632 312,994 +0.07(+1.04%)
Mar 19, 2004 6.535 6.572 6.535 6.564 236,838 +0.04(+0.60%)
Mar 18, 2004 6.524 6.543 6.512 6.524 153,986 -0.01(-0.18%)
Mar 17, 2004 6.512 6.570 6.512 6.536 324,711 +0.00(+0.00%)
Mar 16, 2004 6.533 6.568 6.512 6.536 230,980 +0.00(+0.07%)
Mar 15, 2004 6.480 6.549 6.467 6.531 244,370 +0.06(+0.89%)
Mar 12, 2004 6.430 6.476 6.388 6.474 272,824 +0.05(+0.71%)
Mar 11, 2004 6.329 6.452 6.329 6.429 268,640 +0.10(+1.51%)
Mar 10, 2004 6.414 6.414 6.272 6.333 554,854 -0.07(-1.08%)
Mar 09, 2004 6.572 6.572 6.333 6.402 666,997 -0.16(-2.39%)
Mar 08, 2004 6.681 6.682 6.558 6.559 237,675 -0.12(-1.82%)
Mar 05, 2004 6.402 6.733 6.341 6.681 667,834 +0.28(+4.35%)
Mar 04, 2004 6.460 6.466 6.400 6.402 511,336 -0.05(-0.78%)
Mar 03, 2004 6.590 6.590 6.452 6.452 733,111 -0.15(-2.26%)
Mar 02, 2004 6.572 6.769 6.572 6.602 869,523 +0.05(+0.82%)
Mar 01, 2004 6.454 6.566 6.448 6.548 456,939 +0.09(+1.46%)
Feb 27, 2004 6.546 6.564 6.449 6.454 366,555 -0.08(-1.23%)
Feb 26, 2004 6.452 6.595 6.452 6.534 507,989 +0.19(+2.94%)
Feb 25, 2004 6.368 6.390 6.347 6.347 311,321 -0.03(-0.41%)
Feb 24, 2004 6.307 6.399 6.303 6.374 432,669 +0.07(+1.12%)
Feb 23, 2004 6.288 6.315 6.288 6.303 104,610 +0.01(+0.09%)
Feb 20, 2004 6.297 6.311 6.267 6.297 156,497 -0.01(-0.19%)
Feb 19, 2004 6.319 6.333 6.303 6.309 301,278 +0.00(+0.02%)
Feb 18, 2004 6.333 6.333 6.297 6.308 253,576 -0.03(-0.40%)
Feb 17, 2004 6.327 6.333 6.321 6.333 282,030 +0.02(+0.28%)
Feb 13, 2004 6.333 6.333 6.309 6.315 164,029 -0.01(-0.13%)
Feb 12, 2004 6.333 6.339 6.321 6.323 271,150 -0.01(-0.15%)
Feb 11, 2004 6.381 6.381 6.332 6.333 348,144 -0.03(-0.54%)
Feb 10, 2004 6.359 6.381 6.359 6.368 598,372 +0.01(+0.13%)
Feb 09, 2004 6.363 6.393 6.343 6.359 271,987 +0.05(+0.87%)
Feb 06, 2004 6.266 6.333 6.258 6.304 157,334 +0.05(+0.78%)
Feb 05, 2004 6.255 6.255 6.214 6.255 268,640 +0.00(+0.00%)
Feb 04, 2004 6.418 6.418 6.255 6.255 143,107 -0.18(-2.86%)
Feb 03, 2004 6.524 6.524 6.436 6.439 483,719 -0.10(-1.48%)
Feb 02, 2004 6.351 6.633 6.344 6.536 940,658 +0.20(+3.11%)
Jan 30, 2004 6.303 6.357 6.285 6.339 305,463 +0.05(+0.72%)
Jan 29, 2004 6.202 6.294 6.193 6.294 542,301 +0.10(+1.68%)
Jan 28, 2004 6.243 6.247 6.184 6.190 742,316 -0.07(-1.16%)
Jan 27, 2004 6.196 6.363 6.196 6.263 3,457,171 +0.08(+1.29%)
Jan 26, 2004 6.094 6.186 6.094 6.182 100,426 +0.10(+1.63%)
Jan 23, 2004 6.033 6.088 6.004 6.083 595,862 +0.05(+0.91%)
Jan 22, 2004 6.052 6.052 6.019 6.028 71,972 -0.02(-0.39%)
Jan 21, 2004 6.064 6.105 6.052 6.052 76,156 +0.02(+0.30%)
Jan 20, 2004 6.029 6.046 6.014 6.034 217,590 +0.00(+0.08%)
Jan 16, 2004 6.076 6.136 6.028 6.029 148,128 -0.01(-0.16%)
Jan 15, 2004 6.058 6.058 6.034 6.039 89,546 -0.00(-0.02%)
Jan 14, 2004 6.038 6.064 6.032 6.040 201,689 +0.01(+0.24%)
Jan 13, 2004 6.016 6.028 5.998 6.026 135,575 +0.02(+0.36%)
Jan 12, 2004 5.986 6.016 5.976 6.004 206,710 +0.02(+0.30%)
Jan 09, 2004 6.064 6.064 5.986 5.986 396,683 -0.09(-1.49%)
Jan 08, 2004 6.123 6.123 6.077 6.077 52,723 -0.05(-0.74%)
Jan 07, 2004 6.237 6.237 6.116 6.123 84,525 -0.10(-1.65%)
Jan 06, 2004 6.271 6.271 6.225 6.225 15,063 -0.03(-0.53%)
Jan 05, 2004 6.297 6.301 6.252 6.259 89,546 -0.04(-0.61%)
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.