Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rb Global Inc (NY: RBA )

72.69 -0.84 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 7.171 7.174 7.145 7.147 266,066 -0.02(-0.27%)
Nov 29, 2004 7.195 7.195 7.147 7.166 51,037 +0.01(+0.10%)
Nov 26, 2004 7.207 7.224 7.147 7.159 45,599 -0.02(-0.30%)
Nov 24, 2004 7.171 7.214 7.138 7.181 60,659 +0.01(+0.20%)
Nov 23, 2004 7.164 7.205 7.142 7.166 110,860 -0.01(-0.10%)
Nov 22, 2004 7.174 7.219 7.171 7.174 42,671 +0.00(+0.00%)
Nov 19, 2004 7.197 7.197 7.171 7.174 29,702 -0.02(-0.33%)
Nov 18, 2004 7.171 7.219 7.171 7.197 38,069 +0.01(+0.13%)
Nov 17, 2004 7.398 7.408 7.131 7.188 130,104 -0.19(-2.53%)
Nov 16, 2004 7.338 7.410 7.338 7.374 886,051 +0.03(+0.46%)
Nov 15, 2004 7.422 7.422 7.327 7.341 98,310 -0.07(-0.94%)
Nov 12, 2004 7.209 7.434 7.195 7.410 270,249 +0.20(+2.79%)
Nov 11, 2004 7.147 7.245 7.123 7.209 110,442 +0.09(+1.28%)
Nov 10, 2004 7.064 7.119 7.009 7.119 100,820 +0.07(+1.05%)
Nov 09, 2004 7.111 7.126 7.028 7.044 101,239 -0.07(-1.01%)
Nov 08, 2004 7.087 7.131 7.087 7.116 92,453 +0.05(+0.68%)
Nov 05, 2004 7.040 7.083 7.028 7.068 199,968 +0.05(+0.75%)
Nov 04, 2004 6.978 7.016 6.932 7.016 186,162 +0.04(+0.55%)
Nov 03, 2004 6.813 6.978 6.813 6.978 751,344 +0.20(+2.89%)
Nov 02, 2004 7.171 7.171 6.707 6.782 1,208,593 -0.45(-6.21%)
Nov 01, 2004 7.315 7.327 7.171 7.231 66,098 -0.06(-0.85%)
Oct 29, 2004 7.389 7.389 7.231 7.293 59,404 -0.09(-1.26%)
Oct 28, 2004 7.279 7.468 7.267 7.386 78,648 +0.12(+1.71%)
Oct 27, 2004 7.159 7.295 7.159 7.262 233,435 +0.09(+1.27%)
Oct 26, 2004 7.145 7.205 7.123 7.171 436,332 +0.04(+0.50%)
Oct 25, 2004 7.150 7.157 7.135 7.135 56,058 +0.02(+0.30%)
Oct 22, 2004 7.095 7.128 7.076 7.114 205,406 +0.02(+0.27%)
Oct 21, 2004 7.166 7.166 7.092 7.095 96,637 -0.06(-0.87%)
Oct 20, 2004 7.166 7.171 7.111 7.157 106,259 +0.00(+0.03%)
Oct 19, 2004 7.195 7.214 7.140 7.154 33,049 -0.03(-0.40%)
Oct 18, 2004 7.181 7.217 7.152 7.183 196,203 -0.06(-0.79%)
Oct 15, 2004 7.243 7.260 7.240 7.240 39,742 -0.02(-0.30%)
Oct 14, 2004 7.315 7.353 7.250 7.262 70,700 -0.08(-1.14%)
Oct 13, 2004 7.398 7.398 7.331 7.346 39,324 -0.06(-0.87%)
Oct 12, 2004 7.353 7.420 7.318 7.410 76,556 +0.02(+0.32%)
Oct 11, 2004 7.386 7.386 7.353 7.386 49,782 +0.00(+0.00%)
Oct 08, 2004 7.358 7.405 7.355 7.386 96,218 +0.02(+0.23%)
Oct 07, 2004 7.362 7.372 7.348 7.370 51,874 +0.02(+0.26%)
Oct 06, 2004 7.338 7.408 7.310 7.350 73,628 -0.05(-0.61%)
Oct 05, 2004 7.393 7.408 7.379 7.396 33,885 -0.01(-0.19%)
Oct 04, 2004 7.458 7.470 7.410 7.410 18,407 -0.06(-0.80%)
Oct 01, 2004 7.362 7.506 7.338 7.470 141,400 +0.14(+1.96%)
Sep 30, 2004 7.183 7.327 7.183 7.327 152,695 +0.14(+2.00%)
Sep 29, 2004 7.087 7.236 7.083 7.183 138,053 +0.12(+1.76%)
Sep 28, 2004 7.052 7.080 7.030 7.059 117,972 +0.03(+0.44%)
Sep 27, 2004 6.920 7.028 6.908 7.028 149,766 +0.12(+1.77%)
Sep 24, 2004 6.791 6.920 6.791 6.906 40,160 +0.11(+1.55%)
Sep 23, 2004 6.760 6.801 6.729 6.801 29,702 +0.03(+0.46%)
Sep 22, 2004 6.753 6.770 6.719 6.770 69,444 +0.04(+0.53%)
Sep 21, 2004 6.722 6.736 6.695 6.734 107,095 +0.02(+0.36%)
Sep 20, 2004 6.777 6.803 6.676 6.710 46,017 -0.01(-0.11%)
Sep 17, 2004 6.674 6.736 6.648 6.717 52,292 +0.07(+1.01%)
Sep 16, 2004 6.597 6.662 6.595 6.650 222,558 +0.05(+0.80%)
Sep 15, 2004 6.478 6.602 6.470 6.597 317,522 +0.04(+0.62%)
Sep 14, 2004 6.633 6.645 6.557 6.557 25,100 -0.10(-1.51%)
Sep 13, 2004 6.574 6.679 6.535 6.657 42,671 +0.08(+1.16%)
Sep 10, 2004 6.542 6.597 6.538 6.581 69,444 +0.03(+0.44%)
Sep 09, 2004 6.607 6.645 6.550 6.552 59,404 -0.07(-1.05%)
Sep 08, 2004 6.693 6.693 6.607 6.621 35,140 -0.07(-1.07%)
Sep 07, 2004 6.681 6.693 6.660 6.693 40,579 +0.04(+0.54%)
Sep 03, 2004 6.669 6.693 6.633 6.657 61,496 -0.03(-0.50%)
Sep 02, 2004 6.669 6.695 6.667 6.691 86,178 -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 SanRafael.com & California Media Partners, LLC. All rights reserved.