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 )

85.13 +1.23 (+1.47%)
Streaming Delayed Price Updated: 1:46 PM EDT, Sep 19, 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 (%)
Oct 31, 2005 9.536 9.845 9.536 9.682 257,169 +0.09(+0.91%)
Oct 28, 2005 9.500 9.696 9.498 9.595 238,527 +0.11(+1.17%)
Oct 27, 2005 9.243 9.486 9.243 9.484 406,726 +0.28(+3.00%)
Oct 26, 2005 9.599 9.599 9.190 9.208 427,062 -0.39(-4.08%)
Oct 25, 2005 9.783 9.809 9.573 9.599 128,796 -0.19(-1.98%)
Oct 24, 2005 9.876 9.913 9.779 9.793 127,525 -0.09(-0.91%)
Oct 21, 2005 9.741 9.883 9.741 9.883 140,659 +0.12(+1.21%)
Oct 20, 2005 9.795 9.828 9.724 9.765 107,612 +0.00(+0.05%)
Oct 19, 2005 9.902 9.902 9.736 9.760 62,703 -0.11(-1.08%)
Oct 18, 2005 9.916 9.916 9.847 9.866 61,432 -0.05(-0.50%)
Oct 17, 2005 9.758 9.916 9.673 9.916 139,812 +0.10(+1.01%)
Oct 14, 2005 10.01 10.01 9.817 9.817 212,260 -0.14(-1.40%)
Oct 13, 2005 10.05 10.07 9.913 9.956 58,890 -0.13(-1.29%)
Oct 12, 2005 10.11 10.11 10.03 10.09 151,674 -0.06(-0.63%)
Oct 11, 2005 10.27 10.29 10.14 10.15 74,142 -0.12(-1.15%)
Oct 10, 2005 10.65 10.31 10.15 10.27 63,127 +0.08(+0.74%)
Oct 07, 2005 10.10 10.24 10.10 10.19 247,001 +0.12(+1.15%)
Oct 06, 2005 10.24 10.36 9.972 10.08 125,830 -0.19(-1.82%)
Oct 05, 2005 10.63 10.63 10.26 10.26 105,494 -0.37(-3.49%)
Oct 04, 2005 10.43 10.72 10.43 10.63 201,244 +0.26(+2.53%)
Oct 03, 2005 10.41 10.43 10.31 10.37 318,602 -0.01(-0.11%)
Sep 30, 2005 10.30 10.43 10.25 10.38 141,506 +0.12(+1.13%)
Sep 29, 2005 10.18 10.27 10.12 10.27 164,385 +0.08(+0.81%)
Sep 28, 2005 10.29 10.31 10.17 10.18 107,612 -0.15(-1.44%)
Sep 27, 2005 10.24 10.36 10.24 10.33 138,964 +0.10(+1.01%)
Sep 26, 2005 10.14 10.28 10.12 10.23 180,908 +0.11(+1.12%)
Sep 23, 2005 10.12 10.25 10.11 10.12 239,375 -0.01(-0.14%)
Sep 22, 2005 10.17 10.20 10.13 10.13 218,191 -0.05(-0.49%)
Sep 21, 2005 10.31 10.35 10.14 10.18 175,400 -0.12(-1.19%)
Sep 20, 2005 10.35 10.37 10.29 10.30 72,871 -0.03(-0.27%)
Sep 19, 2005 10.33 10.37 10.22 10.33 212,260 +0.12(+1.20%)
Sep 16, 2005 10.24 10.35 10.20 10.21 147,014 -0.02(-0.23%)
Sep 15, 2005 10.24 10.28 10.23 10.23 104,223 +0.01(+0.12%)
Sep 14, 2005 10.21 10.23 10.20 10.22 165,656 +0.03(+0.25%)
Sep 13, 2005 10.20 10.22 10.19 10.19 302,078 +0.03(+0.30%)
Sep 12, 2005 10.22 10.22 10.14 10.16 166,927 -0.06(-0.55%)
Sep 09, 2005 10.22 10.24 10.21 10.22 388,508 +0.00(+0.02%)
Sep 08, 2005 10.20 10.32 10.14 10.22 462,227 +0.07(+0.67%)
Sep 07, 2005 10.18 10.26 10.09 10.15 141,930 -0.03(-0.28%)
Sep 06, 2005 10.01 10.25 10.01 10.18 124,983 +0.17(+1.75%)
Sep 02, 2005 10.02 10.04 9.972 10.00 50,417 -0.01(-0.14%)
Sep 01, 2005 9.949 10.07 9.949 10.02 107,612 +0.13(+1.27%)
Aug 31, 2005 9.904 9.949 9.842 9.892 133,457 -0.01(-0.12%)
Aug 30, 2005 9.769 10.06 9.769 9.904 183,874 +0.13(+1.35%)
Aug 29, 2005 9.691 9.772 9.687 9.772 141,083 +0.08(+0.85%)
Aug 26, 2005 9.715 9.732 9.630 9.689 139,388 -0.04(-0.36%)
Aug 25, 2005 9.524 9.788 9.524 9.724 241,917 +0.22(+2.36%)
Aug 24, 2005 9.441 9.514 9.441 9.500 81,768 +0.06(+0.68%)
Aug 23, 2005 9.512 9.512 9.396 9.437 48,298 -0.06(-0.67%)
Aug 22, 2005 9.710 9.760 9.441 9.500 119,475 -0.18(-1.83%)
Aug 19, 2005 9.630 9.699 9.618 9.677 102,952 +0.06(+0.66%)
Aug 18, 2005 9.670 9.699 9.573 9.614 89,818 -0.04(-0.42%)
Aug 17, 2005 9.665 9.682 9.621 9.654 120,323 -0.02(-0.24%)
Aug 16, 2005 9.665 9.680 9.654 9.677 101,257 +0.03(+0.29%)
Aug 15, 2005 9.635 9.670 9.621 9.649 106,765 +0.03(+0.27%)
Aug 12, 2005 9.632 9.651 9.621 9.623 108,883 -0.04(-0.46%)
Aug 11, 2005 9.512 9.720 9.512 9.668 477,479 +0.17(+1.81%)
Aug 10, 2005 9.488 9.602 9.389 9.496 183,450 -0.00(-0.05%)
Aug 09, 2005 9.644 9.691 9.432 9.500 180,061 -0.17(-1.73%)
Aug 08, 2005 9.748 9.923 9.668 9.668 212,260 -0.06(-0.58%)
Aug 05, 2005 10.09 10.12 9.724 9.724 184,721 -0.40(-3.99%)
Aug 04, 2005 10.16 10.21 10.09 10.13 430,875 -0.02(-0.19%)
Aug 03, 2005 10.03 10.50 10.03 10.15 1,194,758 +0.94(+10.20%)
Aug 02, 2005 9.167 9.276 9.156 9.208 174,976 +0.09(+0.96%)
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.