Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Rb Global Inc (NY: RBA )

72.68 -0.81 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2004 7.894 7.915 7.886 7.901 36,404 +0.01(+0.12%)
Dec 30, 2004 7.906 7.946 7.886 7.891 53,560 -0.01(-0.15%)
Dec 29, 2004 7.908 7.934 7.898 7.903 33,056 -0.04(-0.51%)
Dec 28, 2004 7.910 7.946 7.867 7.944 102,936 +0.20(+2.59%)
Dec 27, 2004 7.600 7.743 7.588 7.743 79,504 +0.14(+1.89%)
Dec 23, 2004 7.504 7.614 7.502 7.600 174,908 +0.13(+1.76%)
Dec 22, 2004 7.408 7.478 7.392 7.468 196,249 +0.06(+0.87%)
Dec 21, 2004 7.396 7.456 7.385 7.404 80,340 +0.04(+0.58%)
Dec 20, 2004 7.564 7.564 7.332 7.361 136,412 -0.19(-2.50%)
Dec 17, 2004 7.542 7.612 7.530 7.549 50,631 -0.02(-0.22%)
Dec 16, 2004 7.480 7.616 7.437 7.566 259,852 +0.09(+1.15%)
Dec 15, 2004 7.349 7.492 7.349 7.480 144,781 +0.15(+2.02%)
Dec 14, 2004 7.313 7.404 7.298 7.332 82,433 +0.01(+0.10%)
Dec 13, 2004 7.303 7.334 7.301 7.325 46,865 +0.02(+0.29%)
Dec 10, 2004 7.301 7.349 7.265 7.303 187,043 +0.01(+0.20%)
Dec 09, 2004 7.277 7.301 7.263 7.289 130,972 -0.01(-0.16%)
Dec 08, 2004 7.289 7.310 7.258 7.301 76,574 -0.02(-0.33%)
Dec 07, 2004 7.301 7.330 7.282 7.325 165,703 +0.04(+0.49%)
Dec 06, 2004 7.265 7.315 7.265 7.289 196,667 -0.05(-0.68%)
Dec 03, 2004 7.253 7.387 7.217 7.339 65,695 +0.10(+1.35%)
Dec 02, 2004 7.241 7.277 7.143 7.241 107,958 +0.04(+0.60%)
Dec 01, 2004 7.134 7.198 7.103 7.198 457,776 +0.05(+0.74%)
Nov 30, 2004 7.169 7.172 7.143 7.146 266,129 -0.02(-0.27%)
Nov 29, 2004 7.193 7.193 7.146 7.165 51,049 +0.01(+0.10%)
Nov 26, 2004 7.205 7.222 7.146 7.157 45,610 -0.02(-0.30%)
Nov 24, 2004 7.169 7.212 7.136 7.179 60,674 +0.01(+0.20%)
Nov 23, 2004 7.162 7.203 7.141 7.165 110,887 -0.01(-0.10%)
Nov 22, 2004 7.172 7.217 7.169 7.172 42,681 +0.00(+0.00%)
Nov 19, 2004 7.196 7.196 7.169 7.172 29,709 -0.02(-0.33%)
Nov 18, 2004 7.169 7.217 7.169 7.196 38,078 +0.01(+0.13%)
Nov 17, 2004 7.396 7.406 7.129 7.186 130,135 -0.19(-2.53%)
Nov 16, 2004 7.337 7.408 7.337 7.373 886,261 +0.03(+0.46%)
Nov 15, 2004 7.420 7.420 7.325 7.339 98,333 -0.07(-0.94%)
Nov 12, 2004 7.208 7.432 7.193 7.408 270,313 +0.20(+2.79%)
Nov 11, 2004 7.146 7.244 7.122 7.208 110,468 +0.09(+1.28%)
Nov 10, 2004 7.062 7.117 7.007 7.117 100,844 +0.07(+1.05%)
Nov 09, 2004 7.110 7.124 7.026 7.043 101,263 -0.07(-1.01%)
Nov 08, 2004 7.086 7.129 7.086 7.114 92,475 +0.05(+0.68%)
Nov 05, 2004 7.038 7.081 7.026 7.067 200,015 +0.05(+0.75%)
Nov 04, 2004 6.976 7.014 6.930 7.014 186,206 +0.04(+0.55%)
Nov 03, 2004 6.811 6.976 6.811 6.976 751,522 +0.20(+2.89%)
Nov 02, 2004 7.169 7.169 6.706 6.780 1,208,880 -0.45(-6.21%)
Nov 01, 2004 7.313 7.325 7.169 7.229 66,113 -0.06(-0.85%)
Oct 29, 2004 7.387 7.387 7.229 7.291 59,418 -0.09(-1.26%)
Oct 28, 2004 7.277 7.466 7.265 7.385 78,667 +0.12(+1.71%)
Oct 27, 2004 7.157 7.294 7.157 7.260 233,490 +0.09(+1.27%)
Oct 26, 2004 7.143 7.203 7.122 7.169 436,435 +0.04(+0.50%)
Oct 25, 2004 7.148 7.155 7.134 7.134 56,071 +0.02(+0.30%)
Oct 22, 2004 7.093 7.126 7.074 7.112 205,455 +0.02(+0.27%)
Oct 21, 2004 7.165 7.165 7.091 7.093 96,660 -0.06(-0.87%)
Oct 20, 2004 7.165 7.169 7.110 7.155 106,284 +0.00(+0.03%)
Oct 19, 2004 7.193 7.212 7.138 7.153 33,056 -0.03(-0.40%)
Oct 18, 2004 7.179 7.215 7.150 7.181 196,249 -0.06(-0.79%)
Oct 15, 2004 7.241 7.258 7.239 7.239 39,752 -0.02(-0.30%)
Oct 14, 2004 7.313 7.351 7.248 7.260 70,716 -0.08(-1.14%)
Oct 13, 2004 7.396 7.396 7.330 7.344 39,333 -0.06(-0.87%)
Oct 12, 2004 7.351 7.418 7.316 7.408 76,574 +0.02(+0.32%)
Oct 11, 2004 7.385 7.385 7.351 7.385 49,794 +0.00(+0.00%)
Oct 08, 2004 7.356 7.404 7.353 7.385 96,241 +0.02(+0.23%)
Oct 07, 2004 7.361 7.370 7.346 7.368 51,886 +0.02(+0.26%)
Oct 06, 2004 7.337 7.406 7.308 7.349 73,645 -0.05(-0.61%)
Oct 05, 2004 7.392 7.406 7.377 7.394 33,893 -0.01(-0.19%)
Oct 04, 2004 7.456 7.468 7.408 7.408 18,411 -0.06(-0.80%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.