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 (%)
Sep 30, 2002 3.532 3.540 3.481 3.517 71,177 -0.02(-0.50%)
Sep 27, 2002 3.552 3.552 3.529 3.535 18,641 -0.02(-0.53%)
Sep 26, 2002 3.553 3.553 3.553 3.553 0 +0.00(+0.00%)
Sep 25, 2002 3.535 3.553 3.529 3.553 11,862 +0.02(+0.70%)
Sep 24, 2002 3.543 3.570 3.529 3.529 27,962 -0.03(-0.96%)
Sep 23, 2002 3.542 3.564 3.542 3.563 10,168 +0.02(+0.63%)
Sep 20, 2002 3.623 3.623 3.536 3.540 89,818 -0.08(-2.15%)
Sep 19, 2002 3.624 3.647 3.618 3.618 49,146 -0.01(-0.20%)
Sep 18, 2002 3.629 3.636 3.624 3.625 8,473 -0.02(-0.42%)
Sep 17, 2002 3.648 3.658 3.641 3.641 22,031 -0.01(-0.16%)
Sep 16, 2002 3.624 3.664 3.624 3.647 88,971 +0.02(+0.62%)
Sep 13, 2002 3.611 3.625 3.611 3.624 7,626 +0.00(+0.03%)
Sep 12, 2002 3.594 3.629 3.594 3.623 22,031 +0.05(+1.49%)
Sep 11, 2002 3.599 3.599 3.570 3.570 138,117 +0.11(+3.07%)
Sep 10, 2002 3.445 3.464 3.444 3.464 39,825 +0.04(+1.10%)
Sep 09, 2002 3.422 3.426 3.422 3.426 2,542 +0.00(+0.07%)
Sep 06, 2002 3.434 3.434 3.424 3.424 10,168 +0.00(+0.03%)
Sep 05, 2002 3.411 3.425 3.400 3.422 40,672 -0.02(-0.51%)
Sep 04, 2002 3.422 3.440 3.418 3.440 141,506 +0.03(+0.83%)
Sep 03, 2002 3.376 3.422 3.365 3.412 111,002 +0.04(+1.08%)
Aug 30, 2002 3.412 3.412 3.375 3.375 19,488 -0.02(-0.69%)
Aug 29, 2002 3.393 3.399 3.363 3.399 72,871 +0.02(+0.70%)
Aug 28, 2002 3.375 3.399 3.361 3.375 387,237 +0.01(+0.25%)
Aug 27, 2002 3.393 3.398 3.367 3.367 45,756 -0.03(-0.77%)
Aug 26, 2002 3.399 3.412 3.393 3.393 14,404 +0.00(+0.00%)
Aug 23, 2002 3.400 3.411 3.393 3.393 12,710 -0.01(-0.17%)
Aug 22, 2002 3.399 3.405 3.399 3.399 7,626 -0.01(-0.17%)
Aug 21, 2002 3.374 3.411 3.366 3.405 28,809 +0.04(+1.05%)
Aug 20, 2002 3.417 3.417 3.366 3.369 74,566 -0.05(-1.55%)
Aug 16, 2002 3.400 3.422 3.393 3.422 44,062 +0.02(+0.52%)
Aug 15, 2002 3.399 3.405 3.393 3.405 14,404 +0.00(+0.00%)
Aug 14, 2002 3.405 3.405 3.363 3.405 85,581 +0.01(+0.28%)
Aug 13, 2002 3.440 3.440 3.393 3.395 35,588 -0.05(-1.47%)
Aug 12, 2002 3.411 3.453 3.399 3.446 260,135 -0.00(-0.07%)
Aug 07, 2002 3.440 3.448 3.440 3.448 1,186,284 +0.03(+0.76%)
Aug 06, 2002 3.452 3.529 3.422 3.422 115,239 +0.05(+1.51%)
Aug 05, 2002 3.375 3.391 3.367 3.372 19,488 -0.00(-0.14%)
Aug 02, 2002 3.381 3.393 3.375 3.376 15,252 +0.00(+0.03%)
Aug 01, 2002 3.446 3.446 3.363 3.375 188,958 -0.07(-2.05%)
Jul 31, 2002 3.464 3.474 3.441 3.446 36,435 -0.03(-0.85%)
Jul 30, 2002 3.439 3.476 3.438 3.476 41,519 +0.04(+1.03%)
Jul 29, 2002 3.304 3.440 3.304 3.440 412,657 -0.05(-1.55%)
Jul 26, 2002 3.493 3.494 3.490 3.494 9,659,746 +0.00(+0.03%)
Jul 25, 2002 3.570 3.570 3.487 3.493 109,307 -0.09(-2.44%)
Jul 24, 2002 3.588 3.588 3.581 3.581 202,515 -0.01(-0.20%)
Jul 23, 2002 3.594 3.599 3.588 3.588 169,469 -0.01(-0.30%)
Jul 22, 2002 3.597 3.612 3.597 3.598 14,404 +0.02(+0.46%)
Jul 19, 2002 3.588 3.617 3.570 3.582 98,292 -0.00(-0.03%)
Jul 17, 2002 3.586 3.586 3.582 3.583 27,962 -0.12(-3.22%)
Jul 12, 2002 3.753 3.753 3.682 3.702 738,038 -0.04(-1.17%)
Jul 11, 2002 3.720 3.747 3.720 3.746 11,015 +0.05(+1.24%)
Jul 10, 2002 3.772 3.772 3.700 3.700 126,254 -0.07(-1.97%)
Jul 09, 2002 3.801 3.801 3.774 3.774 116,086 -0.03(-0.71%)
Jul 08, 2002 3.813 3.813 3.801 3.801 371,984 -0.01(-0.31%)
Jul 05, 2002 3.738 3.813 3.730 3.813 46,604 +0.05(+1.22%)
Jul 04, 2002 3.788 3.800 3.767 3.767 67,787 +0.00(+0.00%)
Jul 03, 2002 3.788 3.800 3.767 3.767 67,787 +0.01(+0.22%)
Jul 02, 2002 3.682 3.759 3.682 3.759 47,451 +0.06(+1.56%)
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.