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 )

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 29, 2005 7.876 8.132 7.869 8.130 412,904 +0.25(+3.22%)
Apr 28, 2005 7.759 7.926 7.759 7.876 338,021 +0.12(+1.54%)
Apr 27, 2005 7.745 7.800 7.745 7.757 160,225 +0.02(+0.28%)
Apr 26, 2005 7.769 7.781 7.721 7.735 325,471 -0.01(-0.12%)
Apr 25, 2005 7.625 7.790 7.618 7.745 220,048 +0.33(+4.38%)
Apr 22, 2005 7.410 7.432 7.403 7.420 87,015 +0.01(+0.13%)
Apr 21, 2005 7.338 7.439 7.327 7.410 139,308 +0.09(+1.27%)
Apr 20, 2005 7.207 7.350 7.207 7.317 87,015 +0.11(+1.46%)
Apr 19, 2005 7.202 7.229 7.171 7.212 91,617 +0.00(+0.07%)
Apr 18, 2005 7.252 7.252 7.185 7.207 73,210 -0.06(-0.79%)
Apr 15, 2005 7.295 7.317 7.240 7.264 99,565 -0.05(-0.69%)
Apr 14, 2005 7.350 7.365 7.307 7.315 67,771 -0.03(-0.42%)
Apr 13, 2005 7.386 7.415 7.346 7.346 235,945 -0.04(-0.55%)
Apr 12, 2005 7.506 7.513 7.358 7.386 221,721 -0.13(-1.78%)
Apr 11, 2005 7.611 7.613 7.518 7.520 102,912 -0.10(-1.35%)
Apr 08, 2005 7.530 7.623 7.506 7.623 136,798 +0.06(+0.85%)
Apr 07, 2005 7.578 7.599 7.558 7.558 31,375 +0.00(+0.00%)
Apr 06, 2005 7.542 7.597 7.530 7.558 75,301 +0.00(+0.06%)
Apr 05, 2005 7.518 7.554 7.518 7.554 789,832 +0.04(+0.48%)
Apr 04, 2005 7.546 7.546 7.482 7.518 241,802 -0.03(-0.38%)
Apr 01, 2005 7.554 7.582 7.542 7.546 119,646 -0.01(-0.09%)
Mar 31, 2005 7.613 7.652 7.530 7.554 68,608 -0.06(-0.75%)
Mar 30, 2005 7.613 7.637 7.580 7.611 74,046 -0.01(-0.13%)
Mar 29, 2005 7.685 7.714 7.621 7.621 129,268 -0.05(-0.69%)
Mar 28, 2005 7.647 7.702 7.647 7.673 69,026 +0.03(+0.34%)
Mar 24, 2005 7.568 7.687 7.568 7.647 72,373 +0.09(+1.14%)
Mar 23, 2005 7.506 7.561 7.499 7.561 468,962 +0.00(+0.00%)
Mar 22, 2005 7.494 7.589 7.494 7.561 60,241 +0.04(+0.57%)
Mar 21, 2005 7.561 7.561 7.482 7.518 69,026 -0.05(-0.63%)
Mar 18, 2005 7.422 7.566 7.422 7.566 65,679 +0.12(+1.61%)
Mar 17, 2005 7.554 7.575 7.422 7.446 146,001 -0.12(-1.61%)
Mar 16, 2005 7.630 7.676 7.558 7.568 215,865 -0.06(-0.81%)
Mar 15, 2005 7.649 7.683 7.630 7.630 43,089 -0.03(-0.34%)
Mar 14, 2005 7.575 7.685 7.575 7.656 904,039 +0.08(+1.07%)
Mar 11, 2005 7.601 7.611 7.551 7.575 257,699 -0.02(-0.31%)
Mar 10, 2005 7.589 7.647 7.578 7.599 289,493 +0.03(+0.38%)
Mar 09, 2005 7.649 7.659 7.542 7.570 134,288 -0.07(-0.94%)
Mar 08, 2005 7.520 7.649 7.520 7.642 1,076,397 +0.10(+1.30%)
Mar 07, 2005 7.527 7.578 7.499 7.544 1,295,609 +0.02(+0.22%)
Mar 04, 2005 7.410 7.530 7.365 7.527 713,693 +0.12(+1.61%)
Mar 03, 2005 7.494 7.494 7.379 7.408 398,262 -0.10(-1.31%)
Mar 02, 2005 7.637 7.637 7.475 7.506 166,082 -0.11(-1.41%)
Mar 01, 2005 7.420 7.635 7.420 7.613 275,688 +0.21(+2.78%)
Feb 28, 2005 7.434 7.458 7.408 7.408 264,811 -0.00(-0.03%)
Feb 25, 2005 7.386 7.446 7.355 7.410 271,086 +0.01(+0.16%)
Feb 24, 2005 7.374 7.496 7.334 7.398 503,267 -0.02(-0.23%)
Feb 23, 2005 7.587 7.594 7.355 7.415 131,778 -0.15(-1.99%)
Feb 22, 2005 7.566 7.601 7.532 7.566 84,505 -0.00(-0.06%)
Feb 18, 2005 7.592 7.592 7.556 7.570 17,988 -0.01(-0.13%)
Feb 17, 2005 7.649 7.649 7.566 7.580 70,700 +0.04(+0.54%)
Feb 16, 2005 7.589 7.601 7.530 7.539 108,350 -0.04(-0.47%)
Feb 15, 2005 7.630 7.649 7.575 7.575 128,849 -0.05(-0.72%)
Feb 14, 2005 7.733 7.733 7.630 7.630 56,894 -0.07(-0.96%)
Feb 11, 2005 7.740 7.740 7.702 7.704 64,843 -0.02(-0.28%)
Feb 10, 2005 7.805 7.805 7.714 7.726 66,516 -0.08(-1.01%)
Feb 09, 2005 7.709 7.829 7.709 7.805 125,084 +0.10(+1.24%)
Feb 08, 2005 7.601 7.709 7.601 7.709 122,156 +0.08(+1.10%)
Feb 07, 2005 7.601 7.697 7.601 7.625 69,444 +0.01(+0.13%)
Feb 04, 2005 7.697 7.697 7.597 7.616 94,545 -0.03(-0.44%)
Feb 03, 2005 7.637 7.685 7.628 7.649 38,487 -0.01(-0.09%)
Feb 02, 2005 7.685 7.785 7.635 7.656 74,883 -0.05(-0.68%)
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.