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 )

71.52 +0.33 (+0.46%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 4, 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 (%)
Feb 27, 2004 6.546 6.564 6.449 6.454 366,555 -0.08(-1.23%)
Feb 26, 2004 6.452 6.595 6.452 6.534 507,989 +0.19(+2.94%)
Feb 25, 2004 6.368 6.390 6.347 6.347 311,321 -0.03(-0.41%)
Feb 24, 2004 6.307 6.399 6.303 6.374 432,669 +0.07(+1.12%)
Feb 23, 2004 6.288 6.315 6.288 6.303 104,610 +0.01(+0.09%)
Feb 20, 2004 6.297 6.311 6.267 6.297 156,497 -0.01(-0.19%)
Feb 19, 2004 6.319 6.333 6.303 6.309 301,278 +0.00(+0.02%)
Feb 18, 2004 6.333 6.333 6.297 6.308 253,576 -0.03(-0.40%)
Feb 17, 2004 6.327 6.333 6.321 6.333 282,030 +0.02(+0.28%)
Feb 13, 2004 6.333 6.333 6.309 6.315 164,029 -0.01(-0.13%)
Feb 12, 2004 6.333 6.339 6.321 6.323 271,150 -0.01(-0.15%)
Feb 11, 2004 6.381 6.381 6.332 6.333 348,144 -0.03(-0.54%)
Feb 10, 2004 6.359 6.381 6.359 6.368 598,372 +0.01(+0.13%)
Feb 09, 2004 6.363 6.393 6.343 6.359 271,987 +0.05(+0.87%)
Feb 06, 2004 6.266 6.333 6.258 6.304 157,334 +0.05(+0.78%)
Feb 05, 2004 6.255 6.255 6.214 6.255 268,640 +0.00(+0.00%)
Feb 04, 2004 6.418 6.418 6.255 6.255 143,107 -0.18(-2.86%)
Feb 03, 2004 6.524 6.524 6.436 6.439 483,719 -0.10(-1.48%)
Feb 02, 2004 6.351 6.633 6.344 6.536 940,658 +0.20(+3.11%)
Jan 30, 2004 6.303 6.357 6.285 6.339 305,463 +0.05(+0.72%)
Jan 29, 2004 6.202 6.294 6.193 6.294 542,301 +0.10(+1.68%)
Jan 28, 2004 6.243 6.247 6.184 6.190 742,316 -0.07(-1.16%)
Jan 27, 2004 6.196 6.363 6.196 6.263 3,457,171 +0.08(+1.29%)
Jan 26, 2004 6.094 6.186 6.094 6.182 100,426 +0.10(+1.63%)
Jan 23, 2004 6.033 6.088 6.004 6.083 595,862 +0.05(+0.91%)
Jan 22, 2004 6.052 6.052 6.019 6.028 71,972 -0.02(-0.39%)
Jan 21, 2004 6.064 6.105 6.052 6.052 76,156 +0.02(+0.30%)
Jan 20, 2004 6.029 6.046 6.014 6.034 217,590 +0.00(+0.08%)
Jan 16, 2004 6.076 6.136 6.028 6.029 148,128 -0.01(-0.16%)
Jan 15, 2004 6.058 6.058 6.034 6.039 89,546 -0.00(-0.02%)
Jan 14, 2004 6.038 6.064 6.032 6.040 201,689 +0.01(+0.24%)
Jan 13, 2004 6.016 6.028 5.998 6.026 135,575 +0.02(+0.36%)
Jan 12, 2004 5.986 6.016 5.976 6.004 206,710 +0.02(+0.30%)
Jan 09, 2004 6.064 6.064 5.986 5.986 396,683 -0.09(-1.49%)
Jan 08, 2004 6.123 6.123 6.077 6.077 52,723 -0.05(-0.74%)
Jan 07, 2004 6.237 6.237 6.116 6.123 84,525 -0.10(-1.65%)
Jan 06, 2004 6.271 6.271 6.225 6.225 15,063 -0.03(-0.53%)
Jan 05, 2004 6.297 6.301 6.252 6.259 89,546 -0.04(-0.61%)
Jan 02, 2004 6.333 6.333 6.291 6.297 25,943 -0.05(-0.75%)
Dec 31, 2003 6.243 6.345 6.243 6.345 60,255 +0.11(+1.69%)
Dec 30, 2003 6.246 6.246 6.246 6.240 6,695 +0.02(+0.29%)
Dec 29, 2003 6.200 6.234 6.193 6.222 25,106 +0.04(+0.66%)
Dec 26, 2003 6.129 6.184 6.129 6.181 92,894 +0.05(+0.84%)
Dec 24, 2003 6.113 6.130 6.113 6.130 25,943 +0.01(+0.10%)
Dec 23, 2003 6.125 6.136 6.116 6.124 33,475 -0.01(-0.10%)
Dec 22, 2003 6.123 6.135 6.123 6.130 63,603 +0.00(+0.06%)
Dec 19, 2003 6.123 6.160 6.123 6.126 45,191 +0.01(+0.20%)
Dec 18, 2003 6.148 6.212 6.114 6.114 187,462 -0.03(-0.54%)
Dec 17, 2003 6.018 6.148 6.018 6.148 126,369 +0.16(+2.69%)
Dec 16, 2003 5.927 5.992 5.927 5.986 76,156 +0.07(+1.11%)
Dec 15, 2003 5.845 5.975 5.845 5.921 121,348 +0.10(+1.77%)
Dec 12, 2003 5.736 5.818 5.736 5.818 61,929 +0.07(+1.29%)
Dec 11, 2003 5.725 5.747 5.724 5.744 1,149,043 +0.03(+0.54%)
Dec 10, 2003 5.742 5.742 5.713 5.713 159,008 -0.03(-0.60%)
Dec 09, 2003 5.734 5.747 5.726 5.747 51,886 +0.03(+0.50%)
Dec 08, 2003 5.737 5.737 5.719 5.719 75,319 +0.00(+0.08%)
Dec 05, 2003 5.721 5.722 5.721 5.714 142,270 -0.02(-0.40%)
Dec 04, 2003 5.759 5.759 5.736 5.737 114,653 -0.02(-0.41%)
Dec 03, 2003 5.700 5.770 5.700 5.761 220,937 +0.10(+1.82%)
Dec 02, 2003 5.684 5.684 5.659 5.658 117,163 -0.03(-0.46%)
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.