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 )

73.18 -0.15 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2004 7.197 7.199 7.170 7.173 265,115 -0.02(-0.27%)
Nov 29, 2004 7.221 7.221 7.173 7.192 50,855 +0.01(+0.10%)
Nov 26, 2004 7.233 7.250 7.173 7.185 45,436 -0.02(-0.30%)
Nov 24, 2004 7.197 7.240 7.163 7.206 60,442 +0.01(+0.20%)
Nov 23, 2004 7.190 7.230 7.168 7.192 110,464 -0.01(-0.10%)
Nov 22, 2004 7.199 7.245 7.197 7.199 42,518 +0.00(+0.00%)
Nov 19, 2004 7.223 7.223 7.197 7.199 29,596 -0.02(-0.33%)
Nov 18, 2004 7.197 7.245 7.197 7.223 37,933 +0.01(+0.13%)
Nov 17, 2004 7.425 7.434 7.156 7.214 129,639 -0.19(-2.53%)
Nov 16, 2004 7.365 7.437 7.365 7.401 882,884 +0.03(+0.46%)
Nov 15, 2004 7.449 7.449 7.353 7.367 97,959 -0.07(-0.94%)
Nov 12, 2004 7.235 7.461 7.221 7.437 269,283 +0.20(+2.79%)
Nov 11, 2004 7.173 7.271 7.149 7.235 110,047 +0.09(+1.28%)
Nov 10, 2004 7.089 7.144 7.034 7.144 100,460 +0.07(+1.05%)
Nov 09, 2004 7.137 7.151 7.053 7.070 100,877 -0.07(-1.01%)
Nov 08, 2004 7.113 7.156 7.113 7.142 92,123 +0.05(+0.68%)
Nov 05, 2004 7.065 7.108 7.053 7.094 199,253 +0.05(+0.75%)
Nov 04, 2004 7.003 7.041 6.957 7.041 185,497 +0.04(+0.55%)
Nov 03, 2004 6.837 7.003 6.837 7.003 748,659 +0.20(+2.89%)
Nov 02, 2004 7.197 7.197 6.731 6.806 1,204,274 -0.45(-6.21%)
Nov 01, 2004 7.341 7.353 7.197 7.257 65,862 -0.06(-0.85%)
Oct 29, 2004 7.415 7.415 7.257 7.319 59,192 -0.09(-1.26%)
Oct 28, 2004 7.305 7.494 7.293 7.413 78,367 +0.12(+1.71%)
Oct 27, 2004 7.185 7.322 7.185 7.288 232,601 +0.09(+1.27%)
Oct 26, 2004 7.170 7.230 7.149 7.197 434,772 +0.04(+0.50%)
Oct 25, 2004 7.175 7.182 7.161 7.161 55,857 +0.02(+0.30%)
Oct 22, 2004 7.120 7.154 7.101 7.139 204,672 +0.02(+0.27%)
Oct 21, 2004 7.192 7.192 7.118 7.120 96,291 -0.06(-0.87%)
Oct 20, 2004 7.192 7.197 7.137 7.182 105,879 +0.00(+0.03%)
Oct 19, 2004 7.221 7.240 7.166 7.180 32,931 -0.03(-0.40%)
Oct 18, 2004 7.206 7.242 7.178 7.209 195,501 -0.06(-0.79%)
Oct 15, 2004 7.269 7.286 7.266 7.266 39,600 -0.02(-0.30%)
Oct 14, 2004 7.341 7.379 7.276 7.288 70,447 -0.08(-1.14%)
Oct 13, 2004 7.425 7.425 7.358 7.372 39,183 -0.06(-0.87%)
Oct 12, 2004 7.379 7.446 7.344 7.437 76,283 +0.02(+0.32%)
Oct 11, 2004 7.413 7.413 7.379 7.413 49,604 +0.00(+0.00%)
Oct 08, 2004 7.384 7.432 7.382 7.413 95,875 +0.02(+0.23%)
Oct 07, 2004 7.389 7.398 7.374 7.396 51,689 +0.02(+0.26%)
Oct 06, 2004 7.365 7.434 7.336 7.377 73,365 -0.05(-0.61%)
Oct 05, 2004 7.420 7.434 7.406 7.422 33,764 -0.01(-0.19%)
Oct 04, 2004 7.485 7.497 7.437 7.437 18,341 -0.06(-0.80%)
Oct 01, 2004 7.389 7.533 7.365 7.497 140,894 +0.14(+1.96%)
Sep 30, 2004 7.209 7.353 7.209 7.353 152,149 +0.14(+2.00%)
Sep 29, 2004 7.113 7.262 7.108 7.209 137,559 +0.12(+1.76%)
Sep 28, 2004 7.077 7.106 7.055 7.084 117,551 +0.03(+0.44%)
Sep 27, 2004 6.945 7.053 6.933 7.053 149,231 +0.12(+1.77%)
Sep 24, 2004 6.815 6.945 6.815 6.931 40,017 +0.11(+1.55%)
Sep 23, 2004 6.784 6.825 6.753 6.825 29,596 +0.03(+0.46%)
Sep 22, 2004 6.777 6.794 6.743 6.794 69,196 +0.04(+0.53%)
Sep 21, 2004 6.746 6.760 6.719 6.758 106,713 +0.02(+0.36%)
Sep 20, 2004 6.801 6.827 6.700 6.734 45,853 -0.01(-0.11%)
Sep 17, 2004 6.698 6.760 6.671 6.741 52,106 +0.07(+1.01%)
Sep 16, 2004 6.621 6.686 6.619 6.674 221,763 +0.05(+0.80%)
Sep 15, 2004 6.501 6.626 6.493 6.621 316,387 +0.04(+0.62%)
Sep 14, 2004 6.657 6.669 6.580 6.580 25,010 -0.10(-1.51%)
Sep 13, 2004 6.597 6.703 6.559 6.681 42,518 +0.08(+1.16%)
Sep 10, 2004 6.566 6.621 6.561 6.604 69,196 +0.03(+0.44%)
Sep 09, 2004 6.631 6.669 6.573 6.576 59,192 -0.07(-1.05%)
Sep 08, 2004 6.717 6.717 6.631 6.645 35,015 -0.07(-1.07%)
Sep 07, 2004 6.705 6.717 6.683 6.717 40,434 +0.04(+0.54%)
Sep 03, 2004 6.693 6.717 6.657 6.681 61,276 -0.03(-0.50%)
Sep 02, 2004 6.693 6.719 6.691 6.715 85,870 -0.00(-0.04%)
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.