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 )

73.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 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%)
Sep 01, 2004 6.712 6.717 6.669 6.717 32,514 +0.02(+0.25%)
Aug 31, 2004 6.719 6.719 6.698 6.700 21,676 -0.02(-0.32%)
Aug 30, 2004 6.741 6.741 6.703 6.722 137,976 -0.02(-0.25%)
Aug 27, 2004 6.710 6.755 6.707 6.739 102,961 +0.03(+0.50%)
Aug 26, 2004 6.669 6.707 6.660 6.705 57,525 +0.02(+0.25%)
Aug 25, 2004 6.717 6.729 6.669 6.688 67,529 -0.11(-1.55%)
Aug 24, 2004 6.753 6.813 6.753 6.794 43,352 +0.04(+0.60%)
Aug 23, 2004 6.808 6.820 6.753 6.753 37,933 -0.06(-0.81%)
Aug 20, 2004 6.818 6.837 6.784 6.808 28,345 -0.02(-0.35%)
Aug 19, 2004 6.830 6.832 6.789 6.832 22,926 +0.03(+0.39%)
Aug 18, 2004 6.789 6.832 6.775 6.806 25,010 +0.00(+0.04%)
Aug 17, 2004 6.681 6.803 6.681 6.803 24,177 +0.13(+1.98%)
Aug 16, 2004 6.660 6.763 6.660 6.671 29,596 +0.02(+0.32%)
Aug 13, 2004 6.590 6.660 6.525 6.650 85,453 +0.05(+0.76%)
Aug 12, 2004 6.643 6.645 6.583 6.600 51,272 -0.05(-0.79%)
Aug 11, 2004 6.633 6.657 6.631 6.652 46,270 +0.01(+0.11%)
Aug 10, 2004 6.655 6.655 6.612 6.645 51,272 +0.05(+0.76%)
Aug 09, 2004 6.588 6.674 6.525 6.595 55,857 -0.00(-0.07%)
Aug 06, 2004 6.993 6.993 6.597 6.600 344,316 -0.41(-5.88%)
Aug 05, 2004 7.113 7.120 7.007 7.012 53,773 -0.09(-1.25%)
Aug 04, 2004 7.065 7.197 7.027 7.101 95,875 +0.06(+0.85%)
Aug 03, 2004 7.053 7.070 6.995 7.041 50,021 -0.04(-0.51%)
Aug 02, 2004 7.036 7.146 6.976 7.077 55,023 -0.02(-0.27%)
Jul 30, 2004 7.113 7.144 7.043 7.096 37,933 +0.01(+0.10%)
Jul 29, 2004 6.945 7.139 6.892 7.089 95,041 +0.17(+2.46%)
Jul 28, 2004 6.967 6.967 6.837 6.919 149,231 -0.04(-0.55%)
Jul 27, 2004 6.957 7.010 6.883 6.957 74,615 -0.02(-0.28%)
Jul 26, 2004 7.017 7.043 6.935 6.976 144,646 +0.01(+0.21%)
Jul 23, 2004 6.959 7.005 6.950 6.962 24,594 +0.00(+0.00%)
Jul 22, 2004 7.144 7.144 6.959 6.962 93,790 -0.16(-2.22%)
Jul 21, 2004 7.120 7.185 7.108 7.120 116,300 +0.02(+0.27%)
Jul 20, 2004 7.041 7.185 6.993 7.101 85,453 +0.04(+0.51%)
Jul 19, 2004 7.125 7.132 7.041 7.065 44,602 -0.03(-0.37%)
Jul 16, 2004 7.089 7.122 7.077 7.091 32,931 +0.00(+0.07%)
Jul 15, 2004 7.175 7.175 7.077 7.087 139,644 -0.11(-1.53%)
Jul 14, 2004 7.163 7.257 7.101 7.197 39,183 +0.02(+0.30%)
Jul 13, 2004 7.161 7.250 7.144 7.175 57,108 +0.01(+0.13%)
Jul 12, 2004 7.182 7.182 7.161 7.166 111,715 +0.00(+0.03%)
Jul 09, 2004 7.197 7.197 7.094 7.163 65,862 -0.04(-0.50%)
Jul 08, 2004 7.199 7.233 7.161 7.199 155,067 +0.02(+0.33%)
Jul 07, 2004 7.194 7.281 7.173 7.175 300,547 +0.02(+0.34%)
Jul 06, 2004 6.993 7.202 6.993 7.151 211,342 +0.18(+2.65%)
Jul 02, 2004 7.005 7.005 6.933 6.967 82,535 -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.
 
 
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.