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 (%)
Apr 30, 2003 3.943 3.985 3.919 3.985 121,348 -0.02(-0.39%)
Apr 29, 2003 4.009 4.016 3.997 4.001 37,659 -0.01(-0.21%)
Apr 28, 2003 3.973 4.057 3.973 4.009 82,851 +0.04(+0.93%)
Apr 25, 2003 3.969 3.973 3.968 3.972 15,900 -0.00(-0.03%)
Apr 24, 2003 3.977 3.977 3.947 3.973 69,461 +0.00(+0.12%)
Apr 23, 2003 3.953 3.974 3.953 3.968 18,411 +0.03(+0.73%)
Apr 22, 2003 3.907 3.985 3.907 3.940 112,142 +0.03(+0.67%)
Apr 21, 2003 3.870 3.925 3.848 3.913 118,837 +0.05(+1.42%)
Apr 17, 2003 3.923 3.923 3.824 3.858 228,469 -0.06(-1.49%)
Apr 16, 2003 3.907 3.928 3.889 3.917 78,667 +0.02(+0.40%)
Apr 15, 2003 3.866 3.901 3.848 3.901 112,142 +0.04(+0.93%)
Apr 14, 2003 3.866 3.866 3.808 3.866 364,044 -0.01(-0.15%)
Apr 11, 2003 3.812 3.877 3.812 3.872 111,305 +0.06(+1.63%)
Apr 10, 2003 3.795 3.809 3.795 3.809 10,879 +0.02(+0.54%)
Apr 09, 2003 3.911 3.911 3.704 3.789 840,232 -0.12(-3.15%)
Apr 08, 2003 3.895 3.912 3.895 3.912 429,322 +0.03(+0.68%)
Apr 07, 2003 3.887 3.907 3.881 3.886 123,022 +0.00(+0.03%)
Apr 04, 2003 3.891 3.897 3.874 3.885 586,656 -0.01(-0.18%)
Apr 03, 2003 3.907 3.925 3.892 3.892 365,718 -0.02(-0.40%)
Apr 02, 2003 3.860 3.907 3.860 3.907 26,780 +0.07(+1.71%)
Apr 01, 2003 3.811 3.842 3.811 3.842 35,986 +0.05(+1.39%)
Mar 31, 2003 3.818 3.818 3.788 3.789 103,773 -0.06(-1.46%)
Mar 28, 2003 3.840 3.864 3.840 3.845 4,184 +0.01(+0.19%)
Mar 27, 2003 3.776 3.838 3.776 3.838 97,915 +0.04(+1.17%)
Mar 26, 2003 3.758 3.794 3.752 3.794 157,334 +0.03(+0.92%)
Mar 25, 2003 3.741 3.763 3.741 3.759 8,368 +0.02(+0.51%)
Mar 24, 2003 3.714 3.742 3.714 3.740 158,171 +0.03(+0.74%)
Mar 21, 2003 3.692 3.716 3.692 3.713 31,801 +0.04(+1.21%)
Mar 20, 2003 3.703 3.781 3.668 3.668 97,078 -0.02(-0.61%)
Mar 19, 2003 3.696 3.696 3.690 3.691 20,922 -0.00(-0.03%)
Mar 18, 2003 3.728 3.764 3.692 3.692 110,468 -0.05(-1.37%)
Mar 17, 2003 3.692 3.745 3.692 3.744 197,504 +0.05(+1.49%)
Mar 14, 2003 3.679 3.690 3.679 3.689 118,837 +0.01(+0.26%)
Mar 13, 2003 3.676 3.680 3.676 3.679 87,872 -0.00(-0.06%)
Mar 12, 2003 3.701 3.701 3.668 3.682 127,206 -0.02(-0.61%)
Mar 11, 2003 3.692 3.704 3.692 3.704 17,574 -0.00(-0.03%)
Mar 10, 2003 3.722 3.722 3.704 3.705 8,368 -0.03(-0.93%)
Mar 07, 2003 3.788 3.788 3.734 3.740 43,518 -0.05(-1.42%)
Mar 06, 2003 3.813 3.824 3.782 3.794 106,284 -0.02(-0.63%)
Mar 05, 2003 3.750 3.838 3.750 3.818 88,709 +0.06(+1.65%)
Mar 04, 2003 3.929 3.929 3.752 3.756 112,979 -0.18(-4.50%)
Mar 03, 2003 3.866 3.943 3.866 3.932 95,404 +0.07(+1.79%)
Feb 28, 2003 3.801 3.883 3.801 3.863 121,348 +0.06(+1.51%)
Feb 27, 2003 3.633 3.806 3.633 3.806 40,170 +0.20(+5.46%)
Feb 26, 2003 3.543 3.638 3.515 3.609 1,339,016 +0.07(+2.03%)
Feb 25, 2003 3.531 3.537 3.531 3.537 10,042 -0.01(-0.20%)
Feb 24, 2003 3.567 3.567 3.544 3.544 16,737 -0.03(-0.97%)
Feb 21, 2003 3.580 3.584 3.579 3.579 10,879 +0.00(+0.00%)
Feb 20, 2003 3.585 3.585 3.576 3.579 20,085 -0.01(-0.17%)
Feb 19, 2003 3.581 3.587 3.581 3.585 229,306 +0.00(+0.03%)
Feb 18, 2003 3.654 3.659 3.575 3.584 76,993 -0.09(-2.57%)
Feb 14, 2003 3.691 3.692 3.677 3.678 14,227 -0.01(-0.36%)
Feb 13, 2003 3.682 3.698 3.682 3.691 12,553 +0.00(+0.13%)
Feb 12, 2003 3.696 3.742 3.686 3.686 113,816 -0.01(-0.16%)
Feb 11, 2003 3.685 3.710 3.685 3.692 50,213 +0.02(+0.46%)
Feb 10, 2003 3.683 3.686 3.674 3.676 12,553 +0.00(+0.00%)
Feb 07, 2003 3.691 3.692 3.676 3.676 10,879 +0.00(+0.03%)
Feb 06, 2003 3.704 3.704 3.674 3.674 27,617 -0.03(-0.81%)
Feb 05, 2003 3.691 3.705 3.691 3.704 63,603 +0.01(+0.36%)
Feb 04, 2003 3.698 3.704 3.680 3.691 32,638 -0.01(-0.35%)
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.