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 (%)
Dec 30, 2005 10.26 10.26 10.13 10.14 90,456 -0.15(-1.45%)
Dec 29, 2005 10.28 10.32 10.17 10.28 117,551 +0.00(+0.02%)
Dec 28, 2005 10.15 10.32 10.15 10.28 147,981 +0.13(+1.28%)
Dec 27, 2005 10.17 10.20 10.09 10.15 146,730 -0.02(-0.19%)
Dec 23, 2005 10.10 10.20 10.10 10.17 96,291 +0.09(+0.88%)
Dec 22, 2005 10.02 10.10 10.02 10.08 281,372 +0.01(+0.07%)
Dec 21, 2005 9.920 10.15 9.920 10.08 403,509 +0.18(+1.79%)
Dec 20, 2005 9.747 9.908 9.735 9.898 395,172 +0.15(+1.58%)
Dec 19, 2005 9.761 9.793 9.718 9.745 163,404 -0.01(-0.15%)
Dec 16, 2005 9.716 9.776 9.704 9.759 362,657 +0.05(+0.49%)
Dec 15, 2005 9.761 9.788 9.692 9.711 604,013 -0.05(-0.49%)
Dec 14, 2005 9.694 9.812 9.685 9.759 457,699 +0.07(+0.69%)
Dec 13, 2005 9.548 9.706 9.512 9.692 383,083 +0.12(+1.30%)
Dec 12, 2005 9.442 9.579 9.442 9.567 225,514 +0.13(+1.35%)
Dec 09, 2005 9.440 9.464 9.385 9.440 177,577 +0.00(+0.00%)
Dec 08, 2005 9.375 9.440 9.339 9.440 147,147 +0.06(+0.69%)
Dec 07, 2005 9.416 9.488 9.363 9.375 147,147 -0.10(-1.04%)
Dec 06, 2005 9.545 9.545 9.471 9.473 117,968 -0.02(-0.18%)
Dec 05, 2005 9.476 9.548 9.454 9.490 188,415 +0.06(+0.66%)
Dec 02, 2005 9.387 9.452 9.330 9.428 193,834 +0.04(+0.43%)
Dec 01, 2005 9.406 9.437 9.380 9.387 152,983 +0.02(+0.20%)
Nov 30, 2005 9.344 9.394 9.301 9.368 404,759 +0.03(+0.28%)
Nov 29, 2005 9.414 9.548 9.289 9.342 493,131 -0.07(-0.76%)
Nov 28, 2005 9.344 9.473 9.344 9.414 433,522 +0.07(+0.74%)
Nov 25, 2005 9.294 9.368 9.289 9.344 107,546 +0.05(+0.54%)
Nov 23, 2005 9.382 9.382 9.222 9.294 391,003 -0.04(-0.44%)
Nov 22, 2005 9.116 9.375 9.102 9.334 331,811 +0.19(+2.10%)
Nov 21, 2005 9.147 9.171 9.051 9.142 252,193 -0.01(-0.13%)
Nov 18, 2005 9.294 9.332 9.142 9.154 194,251 -0.09(-0.99%)
Nov 17, 2005 9.195 9.284 9.127 9.246 185,914 +0.10(+1.08%)
Nov 16, 2005 9.159 9.212 9.104 9.147 129,639 +0.01(+0.13%)
Nov 15, 2005 9.234 9.234 9.102 9.135 270,534 -0.03(-0.37%)
Nov 14, 2005 9.020 9.354 9.020 9.169 423,934 +0.15(+1.65%)
Nov 11, 2005 9.212 9.212 9.010 9.020 500,217 -0.20(-2.21%)
Nov 10, 2005 9.344 9.380 9.128 9.224 548,572 -0.08(-0.85%)
Nov 09, 2005 9.586 9.589 9.298 9.303 418,932 -0.45(-4.65%)
Nov 08, 2005 9.759 9.831 9.749 9.757 284,707 +0.00(+0.00%)
Nov 07, 2005 9.764 9.764 9.725 9.757 217,594 -0.00(-0.02%)
Nov 04, 2005 9.745 9.831 9.740 9.759 178,411 +0.02(+0.25%)
Nov 03, 2005 9.692 9.781 9.680 9.735 316,804 +0.04(+0.45%)
Nov 02, 2005 9.836 9.855 9.668 9.692 527,313 -0.13(-1.34%)
Nov 01, 2005 10.01 10.06 9.819 9.824 295,128 -0.02(-0.17%)
Oct 31, 2005 9.692 10.01 9.692 9.841 253,026 +0.09(+0.91%)
Oct 28, 2005 9.656 9.855 9.653 9.752 234,685 +0.11(+1.17%)
Oct 27, 2005 9.394 9.641 9.394 9.639 400,174 +0.28(+3.00%)
Oct 26, 2005 9.757 9.757 9.340 9.358 420,183 -0.40(-4.08%)
Oct 25, 2005 9.944 9.970 9.730 9.757 126,721 -0.20(-1.98%)
Oct 24, 2005 10.04 10.08 9.939 9.953 125,471 -0.09(-0.91%)
Oct 21, 2005 9.900 10.04 9.900 10.04 138,393 +0.12(+1.21%)
Oct 20, 2005 9.956 9.989 9.884 9.924 105,879 +0.00(+0.05%)
Oct 19, 2005 10.06 10.06 9.896 9.920 61,693 -0.11(-1.08%)
Oct 18, 2005 10.08 10.08 10.01 10.03 60,442 -0.05(-0.50%)
Oct 17, 2005 9.917 10.08 9.831 10.08 137,559 +0.10(+1.01%)
Oct 14, 2005 10.18 10.18 9.977 9.977 208,840 -0.14(-1.40%)
Oct 13, 2005 10.22 10.24 10.08 10.12 57,941 -0.13(-1.29%)
Oct 12, 2005 10.27 10.28 10.20 10.25 149,231 -0.06(-0.63%)
Oct 11, 2005 10.44 10.46 10.30 10.32 72,948 -0.12(-1.15%)
Oct 10, 2005 10.83 10.47 10.32 10.44 62,110 +0.08(+0.74%)
Oct 07, 2005 10.27 10.41 10.27 10.36 243,022 +0.12(+1.15%)
Oct 06, 2005 10.41 10.53 10.14 10.24 123,803 -0.19(-1.82%)
Oct 05, 2005 10.81 10.81 10.43 10.43 103,795 -0.38(-3.48%)
Oct 04, 2005 10.60 10.89 10.60 10.81 198,002 +0.27(+2.53%)
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.