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 )

84.41 -0.90 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2002 3.857 3.857 3.818 3.818 36,435 -0.04(-1.10%)
Dec 30, 2002 3.837 3.861 3.837 3.860 16,946 +0.03(+0.89%)
Dec 27, 2002 3.841 3.841 3.812 3.826 21,183 -0.02(-0.40%)
Dec 26, 2002 3.762 3.847 3.762 3.841 74,566 +0.10(+2.58%)
Dec 24, 2002 3.834 3.834 3.741 3.745 127,101 -0.09(-2.37%)
Dec 23, 2002 3.857 3.857 3.806 3.836 131,338 -0.00(-0.06%)
Dec 20, 2002 3.811 3.895 3.804 3.838 117,781 +0.04(+1.03%)
Dec 19, 2002 3.682 3.801 3.682 3.799 117,781 +0.09(+2.35%)
Dec 18, 2002 3.806 3.818 3.712 3.712 89,818 -0.11(-2.87%)
Dec 17, 2002 3.729 3.821 3.729 3.821 132,186 +0.10(+2.79%)
Dec 16, 2002 3.620 3.729 3.599 3.717 114,391 +0.09(+2.57%)
Dec 13, 2002 3.617 3.630 3.617 3.624 23,725 +0.02(+0.46%)
Dec 12, 2002 3.538 3.608 3.531 3.608 39,825 +0.08(+2.17%)
Dec 11, 2002 3.533 3.552 3.531 3.531 132,186 -0.01(-0.27%)
Dec 10, 2002 3.523 3.568 3.505 3.540 168,621 +0.01(+0.33%)
Dec 09, 2002 3.548 3.548 3.517 3.529 159,301 -0.02(-0.43%)
Dec 06, 2002 3.582 3.582 3.570 3.544 17,794 -0.03(-0.92%)
Dec 05, 2002 3.582 3.586 3.577 3.577 9,320 +0.00(+0.00%)
Dec 04, 2002 3.557 3.582 3.546 3.577 80,497 +0.00(+0.03%)
Dec 03, 2002 3.556 3.576 3.556 3.576 91,513 +0.02(+0.60%)
Dec 02, 2002 3.599 3.611 3.540 3.555 425,367 -0.04(-1.08%)
Nov 29, 2002 3.599 3.599 3.594 3.594 3,389 -0.01(-0.33%)
Nov 27, 2002 3.609 3.630 3.588 3.605 114,391 +0.01(+0.30%)
Nov 26, 2002 3.588 3.598 3.588 3.595 97,444 +0.01(+0.20%)
Nov 25, 2002 3.588 3.611 3.588 3.588 98,292 +0.01(+0.16%)
Nov 22, 2002 3.591 3.599 3.582 3.582 262,677 -0.00(-0.07%)
Nov 21, 2002 3.592 3.616 3.576 3.584 716,854 -0.01(-0.23%)
Nov 20, 2002 3.594 3.599 3.590 3.592 52,535 -0.00(-0.03%)
Nov 19, 2002 3.601 3.601 3.576 3.594 197,431 -0.01(-0.16%)
Nov 18, 2002 3.612 3.628 3.599 3.599 55,077 -0.01(-0.36%)
Nov 15, 2002 3.611 3.612 3.599 3.612 29,657 +0.00(+0.00%)
Nov 14, 2002 3.608 3.612 3.601 3.612 101,681 +0.01(+0.36%)
Nov 13, 2002 3.646 3.646 3.540 3.599 310,976 -0.05(-1.39%)
Nov 12, 2002 3.618 3.658 3.618 3.650 16,946 +0.04(+1.08%)
Nov 11, 2002 3.641 3.658 3.611 3.611 62,703 -0.02(-0.49%)
Nov 08, 2002 3.635 3.641 3.623 3.629 5,931 -0.02(-0.42%)
Nov 07, 2002 3.657 3.664 3.644 3.644 87,276 -0.00(-0.06%)
Nov 06, 2002 3.647 3.671 3.644 3.647 64,398 +0.01(+0.19%)
Nov 05, 2002 3.644 3.676 3.599 3.640 155,911 -0.01(-0.36%)
Nov 04, 2002 3.629 3.666 3.628 3.653 129,643 +0.01(+0.32%)
Nov 01, 2002 3.654 3.657 3.641 3.641 48,298 -0.02(-0.42%)
Oct 31, 2002 3.653 3.656 3.635 3.656 20,336 +0.03(+0.72%)
Oct 30, 2002 3.630 3.630 3.630 3.630 847 -0.03(-0.74%)
Oct 29, 2002 3.658 3.688 3.657 3.657 55,924 +0.01(+0.29%)
Oct 28, 2002 3.625 3.694 3.622 3.647 76,261 +0.02(+0.49%)
Oct 25, 2002 3.603 3.642 3.603 3.629 39,825 +0.03(+0.82%)
Oct 24, 2002 3.605 3.609 3.599 3.599 5,931 -0.01(-0.33%)
Oct 23, 2002 3.610 3.623 3.605 3.611 16,099 +0.00(+0.13%)
Oct 22, 2002 3.623 3.629 3.588 3.607 147,438 -0.02(-0.55%)
Oct 21, 2002 3.629 3.641 3.623 3.627 76,261 -0.03(-0.71%)
Oct 18, 2002 3.655 3.655 3.629 3.653 16,099 -0.01(-0.16%)
Oct 17, 2002 3.660 3.686 3.655 3.658 70,329 -0.02(-0.48%)
Oct 16, 2002 3.646 3.676 3.565 3.676 199,973 +0.03(+0.81%)
Oct 15, 2002 3.694 3.694 3.635 3.647 72,024 -0.05(-1.44%)
Oct 14, 2002 3.700 3.706 3.694 3.700 10,168 -0.00(-0.03%)
Oct 11, 2002 3.647 3.712 3.647 3.701 33,893 +0.06(+1.72%)
Oct 10, 2002 3.611 3.638 3.611 3.638 532,133 +0.02(+0.42%)
Oct 09, 2002 3.617 3.623 3.614 3.623 83,039 +0.01(+0.16%)
Oct 08, 2002 3.552 3.617 3.552 3.617 105,918 +0.06(+1.79%)
Oct 07, 2002 3.635 3.646 3.546 3.553 3,050,446 -0.09(-2.56%)
Oct 04, 2002 3.729 3.742 3.635 3.647 260,982 -0.11(-2.95%)
Oct 03, 2002 3.706 3.758 3.658 3.758 89,818 +0.05(+1.37%)
Oct 02, 2002 3.564 3.713 3.564 3.707 63,550 +0.13(+3.66%)
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.