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 )

73.48 +0.58 (+0.80%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 6, 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 (%)
Jul 29, 2005 9.296 9.306 9.263 9.263 172,816 -0.01(-0.15%)
Jul 28, 2005 9.284 9.342 9.261 9.277 225,540 -0.01(-0.15%)
Jul 27, 2005 9.308 9.335 9.251 9.292 279,938 -0.00(-0.03%)
Jul 26, 2005 9.225 9.342 9.225 9.294 178,256 +0.05(+0.59%)
Jul 25, 2005 9.428 9.447 9.239 9.239 87,454 -0.17(-1.78%)
Jul 22, 2005 9.416 9.423 9.375 9.406 75,738 -0.03(-0.30%)
Jul 21, 2005 9.440 9.449 9.428 9.435 169,887 +0.01(+0.15%)
Jul 20, 2005 9.440 9.447 9.397 9.421 89,546 +0.00(+0.00%)
Jul 19, 2005 9.418 9.457 9.380 9.421 99,589 +0.03(+0.28%)
Jul 18, 2005 9.679 9.679 9.380 9.394 184,533 -0.28(-2.94%)
Jul 15, 2005 10.00 10.00 9.676 9.679 254,831 -0.32(-3.23%)
Jul 14, 2005 9.631 10.00 9.598 10.00 225,122 +0.39(+4.03%)
Jul 13, 2005 9.631 9.667 9.564 9.614 45,610 +0.03(+0.30%)
Jul 12, 2005 9.523 9.602 9.488 9.586 111,305 +0.06(+0.65%)
Jul 11, 2005 9.356 9.540 9.356 9.523 578,287 +0.18(+1.89%)
Jul 08, 2005 9.559 9.571 9.342 9.347 407,562 -0.22(-2.25%)
Jul 07, 2005 9.571 9.703 9.554 9.562 135,993 -0.01(-0.12%)
Jul 06, 2005 9.559 9.583 9.526 9.574 419,279 +0.01(+0.15%)
Jul 05, 2005 9.461 9.652 9.449 9.559 331,406 +0.16(+1.68%)
Jul 01, 2005 9.215 9.402 9.208 9.402 227,632 +0.19(+2.05%)
Jun 30, 2005 9.131 9.261 9.034 9.213 280,356 +0.08(+0.89%)
Jun 29, 2005 8.830 9.141 8.806 9.131 527,237 +0.29(+3.30%)
Jun 28, 2005 8.544 8.842 8.544 8.840 665,742 +0.26(+3.04%)
Jun 27, 2005 8.651 8.663 8.556 8.579 225,958 -0.06(-0.69%)
Jun 24, 2005 8.699 8.701 8.625 8.639 347,307 +0.01(+0.14%)
Jun 23, 2005 8.687 8.701 8.622 8.627 113,397 -0.06(-0.69%)
Jun 22, 2005 8.723 8.735 8.677 8.687 93,731 -0.04(-0.41%)
Jun 21, 2005 8.759 8.771 8.718 8.723 36,404 -0.04(-0.41%)
Jun 20, 2005 8.754 8.771 8.711 8.759 845,253 +0.01(+0.14%)
Jun 17, 2005 8.787 8.806 8.747 8.747 81,596 -0.03(-0.30%)
Jun 16, 2005 8.830 8.830 8.768 8.773 127,206 -0.06(-0.65%)
Jun 15, 2005 8.787 8.830 8.780 8.830 137,249 +0.05(+0.52%)
Jun 14, 2005 8.838 8.838 8.775 8.785 103,773 -0.05(-0.59%)
Jun 13, 2005 8.847 8.866 8.809 8.838 62,766 +0.01(+0.08%)
Jun 10, 2005 8.840 8.840 8.814 8.830 69,043 -0.01(-0.08%)
Jun 09, 2005 8.806 8.838 8.795 8.838 201,689 +0.04(+0.49%)
Jun 08, 2005 8.826 8.881 8.771 8.795 182,022 -0.03(-0.35%)
Jun 07, 2005 8.818 8.854 8.818 8.826 694,614 +0.01(+0.11%)
Jun 06, 2005 8.933 9.019 8.783 8.816 102,936 -0.12(-1.31%)
Jun 03, 2005 8.818 8.933 8.756 8.933 99,170 +0.12(+1.36%)
Jun 02, 2005 8.759 8.814 8.735 8.814 64,858 +0.07(+0.82%)
Jun 01, 2005 8.878 8.890 8.740 8.742 148,128 -0.15(-1.67%)
May 31, 2005 8.842 8.940 8.771 8.890 245,625 +0.03(+0.30%)
May 27, 2005 8.484 8.904 8.470 8.864 195,412 +0.37(+4.39%)
May 26, 2005 8.484 8.513 8.436 8.491 236,838 -0.01(-0.17%)
May 25, 2005 8.556 8.596 8.460 8.505 225,958 -0.05(-0.64%)
May 24, 2005 8.489 8.560 8.484 8.560 115,490 +0.04(+0.51%)
May 23, 2005 8.266 8.601 8.266 8.517 166,121 +0.27(+3.30%)
May 20, 2005 8.228 8.295 8.202 8.245 58,163 +0.00(+0.03%)
May 19, 2005 8.149 8.245 8.137 8.242 165,284 +0.11(+1.29%)
May 18, 2005 8.149 8.161 8.101 8.137 335,172 +0.00(+0.00%)
May 17, 2005 8.173 8.197 8.133 8.137 193,738 -0.03(-0.41%)
May 16, 2005 8.125 8.185 8.123 8.171 203,363 +0.05(+0.56%)
May 13, 2005 8.197 8.209 8.125 8.125 54,815 -0.05(-0.58%)
May 12, 2005 8.297 8.333 8.123 8.173 207,965 -0.13(-1.58%)
May 11, 2005 8.221 8.305 8.161 8.305 212,150 +0.11(+1.31%)
May 10, 2005 8.173 8.226 8.123 8.197 274,079 +0.02(+0.29%)
May 09, 2005 8.152 8.242 8.130 8.173 256,086 +0.05(+0.56%)
May 06, 2005 8.221 8.231 8.082 8.128 123,858 -0.12(-1.42%)
May 05, 2005 8.266 8.288 8.209 8.245 172,398 -0.01(-0.12%)
May 04, 2005 8.285 8.317 8.197 8.254 551,925 -0.03(-0.35%)
May 03, 2005 8.357 8.357 8.125 8.283 725,579 +0.09(+1.14%)
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.