Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Rb Global Inc (NY: RBA )

75.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 7.169 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%)
Oct 01, 2004 7.361 7.504 7.337 7.468 141,433 +0.14(+1.96%)
Sep 30, 2004 7.181 7.325 7.181 7.325 152,731 +0.14(+2.00%)
Sep 29, 2004 7.086 7.234 7.081 7.181 138,086 +0.12(+1.76%)
Sep 28, 2004 7.050 7.079 7.028 7.057 118,000 +0.03(+0.44%)
Sep 27, 2004 6.919 7.026 6.907 7.026 149,802 +0.12(+1.77%)
Sep 24, 2004 6.789 6.919 6.789 6.904 40,170 +0.11(+1.55%)
Sep 23, 2004 6.758 6.799 6.727 6.799 29,709 +0.03(+0.46%)
Sep 22, 2004 6.751 6.768 6.718 6.768 69,461 +0.04(+0.53%)
Sep 21, 2004 6.720 6.734 6.694 6.732 107,121 +0.02(+0.36%)
Sep 20, 2004 6.775 6.801 6.675 6.708 46,028 -0.01(-0.11%)
Sep 17, 2004 6.672 6.734 6.646 6.715 52,305 +0.07(+1.01%)
Sep 16, 2004 6.596 6.660 6.593 6.648 222,611 +0.05(+0.80%)
Sep 15, 2004 6.476 6.601 6.468 6.596 317,597 +0.04(+0.62%)
Sep 14, 2004 6.632 6.644 6.555 6.555 25,106 -0.10(-1.51%)
Sep 13, 2004 6.572 6.677 6.534 6.656 42,681 +0.08(+1.16%)
Sep 10, 2004 6.541 6.596 6.536 6.579 69,461 +0.03(+0.44%)
Sep 09, 2004 6.605 6.644 6.548 6.550 59,418 -0.07(-1.05%)
Sep 08, 2004 6.691 6.691 6.605 6.620 35,149 -0.07(-1.07%)
Sep 07, 2004 6.680 6.691 6.658 6.691 40,588 +0.04(+0.54%)
Sep 03, 2004 6.668 6.691 6.632 6.656 61,511 -0.03(-0.50%)
Sep 02, 2004 6.668 6.694 6.665 6.689 86,199 -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 MenloPark.com & California Media Partners, LLC. All rights reserved.