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 )

83.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Apr 30, 2004 6.931 6.937 6.925 6.931 146,640 +0.00(+0.07%)
Apr 29, 2004 6.880 6.926 6.869 6.926 145,792 +0.06(+0.86%)
Apr 28, 2004 6.768 6.867 6.760 6.867 248,356 +0.11(+1.61%)
Apr 27, 2004 6.772 6.781 6.742 6.759 345,834 -0.01(-0.19%)
Apr 26, 2004 6.754 6.843 6.735 6.772 311,081 +0.05(+0.70%)
Apr 23, 2004 6.843 6.843 6.713 6.725 155,116 -0.13(-1.84%)
Apr 22, 2004 6.878 6.887 6.850 6.851 84,763 -0.00(-0.03%)
Apr 21, 2004 6.949 6.959 6.852 6.853 194,955 -0.08(-1.12%)
Apr 20, 2004 6.837 6.990 6.820 6.931 248,356 +0.12(+1.82%)
Apr 19, 2004 6.782 6.843 6.755 6.807 237,337 +0.10(+1.50%)
Apr 16, 2004 6.682 6.725 6.672 6.707 157,659 +0.04(+0.55%)
Apr 15, 2004 6.686 6.686 6.666 6.670 94,087 +0.01(+0.21%)
Apr 14, 2004 6.764 6.769 6.654 6.656 318,709 -0.11(-1.67%)
Apr 13, 2004 6.784 6.790 6.767 6.769 136,468 -0.03(-0.50%)
Apr 12, 2004 6.815 6.834 6.801 6.804 172,069 -0.02(-0.35%)
Apr 08, 2004 6.865 6.865 6.819 6.827 91,544 -0.04(-0.55%)
Apr 07, 2004 6.843 6.886 6.843 6.865 182,240 +0.04(+0.59%)
Apr 06, 2004 6.749 6.890 6.748 6.825 206,822 +0.07(+1.10%)
Apr 05, 2004 6.736 6.754 6.728 6.751 152,573 +0.03(+0.47%)
Apr 02, 2004 6.713 6.754 6.713 6.719 175,459 +0.02(+0.37%)
Apr 01, 2004 6.659 6.772 6.659 6.694 228,860 +0.06(+0.98%)
Mar 31, 2004 6.662 6.666 6.589 6.629 200,888 -0.04(-0.62%)
Mar 30, 2004 6.521 6.725 6.506 6.670 431,444 +0.17(+2.58%)
Mar 29, 2004 6.465 6.521 6.446 6.503 189,869 +0.05(+0.80%)
Mar 26, 2004 6.436 6.498 6.423 6.451 200,041 +0.03(+0.51%)
Mar 25, 2004 6.545 6.545 6.375 6.418 202,584 -0.13(-1.95%)
Mar 24, 2004 6.512 6.577 6.500 6.545 202,584 +0.03(+0.42%)
Mar 23, 2004 6.548 6.558 6.516 6.518 177,155 -0.03(-0.45%)
Mar 22, 2004 6.459 6.610 6.459 6.548 317,014 +0.07(+1.04%)
Mar 19, 2004 6.452 6.489 6.452 6.480 239,879 +0.04(+0.60%)
Mar 18, 2004 6.441 6.460 6.430 6.441 155,964 -0.01(-0.18%)
Mar 17, 2004 6.430 6.486 6.430 6.453 328,881 +0.00(+0.00%)
Mar 16, 2004 6.450 6.485 6.430 6.453 233,946 +0.00(+0.07%)
Mar 15, 2004 6.398 6.466 6.385 6.449 247,508 +0.06(+0.89%)
Mar 12, 2004 6.348 6.394 6.307 6.392 276,328 +0.04(+0.71%)
Mar 11, 2004 6.249 6.371 6.249 6.347 272,090 +0.09(+1.51%)
Mar 10, 2004 6.333 6.333 6.193 6.253 561,980 -0.07(-1.08%)
Mar 09, 2004 6.489 6.489 6.253 6.321 675,563 -0.15(-2.39%)
Mar 08, 2004 6.596 6.597 6.474 6.476 240,727 -0.12(-1.82%)
Mar 05, 2004 6.321 6.648 6.261 6.596 676,410 +0.27(+4.35%)
Mar 04, 2004 6.378 6.384 6.319 6.321 517,903 -0.05(-0.78%)
Mar 03, 2004 6.506 6.506 6.371 6.371 742,526 -0.15(-2.26%)
Mar 02, 2004 6.489 6.683 6.489 6.518 880,690 +0.05(+0.82%)
Mar 01, 2004 6.372 6.483 6.366 6.465 462,807 +0.09(+1.46%)
Feb 27, 2004 6.463 6.480 6.367 6.372 371,263 -0.08(-1.23%)
Feb 26, 2004 6.371 6.511 6.371 6.451 514,512 +0.18(+2.94%)
Feb 25, 2004 6.287 6.309 6.267 6.267 315,319 -0.03(-0.41%)
Feb 24, 2004 6.227 6.318 6.223 6.293 438,226 +0.07(+1.12%)
Feb 23, 2004 6.208 6.235 6.208 6.223 105,954 +0.01(+0.09%)
Feb 20, 2004 6.217 6.231 6.188 6.217 158,507 -0.01(-0.19%)
Feb 19, 2004 6.239 6.253 6.223 6.229 305,147 +0.00(+0.02%)
Feb 18, 2004 6.253 6.253 6.217 6.228 256,832 -0.02(-0.40%)
Feb 17, 2004 6.247 6.253 6.241 6.253 285,652 +0.02(+0.28%)
Feb 13, 2004 6.253 6.253 6.229 6.235 166,135 -0.01(-0.13%)
Feb 12, 2004 6.253 6.259 6.241 6.243 274,632 -0.01(-0.15%)
Feb 11, 2004 6.300 6.300 6.252 6.253 352,615 -0.03(-0.54%)
Feb 10, 2004 6.279 6.300 6.279 6.287 606,057 +0.01(+0.13%)
Feb 09, 2004 6.282 6.312 6.262 6.279 275,480 +0.05(+0.87%)
Feb 06, 2004 6.187 6.253 6.178 6.224 159,354 +0.05(+0.78%)
Feb 05, 2004 6.176 6.176 6.135 6.176 272,090 +0.00(+0.00%)
Feb 04, 2004 6.336 6.336 6.176 6.176 144,945 -0.18(-2.86%)
Feb 03, 2004 6.441 6.441 6.354 6.358 489,931 -0.10(-1.48%)
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.