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 )

72.40 +1.21 (+1.70%)
Official Closing Price Updated: 4:10 PM 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 (%)
Sep 30, 2004 7.183 7.327 7.183 7.327 152,695 +0.14(+2.00%)
Sep 29, 2004 7.087 7.236 7.083 7.183 138,053 +0.12(+1.76%)
Sep 28, 2004 7.052 7.080 7.030 7.059 117,972 +0.03(+0.44%)
Sep 27, 2004 6.920 7.028 6.908 7.028 149,766 +0.12(+1.77%)
Sep 24, 2004 6.791 6.920 6.791 6.906 40,160 +0.11(+1.55%)
Sep 23, 2004 6.760 6.801 6.729 6.801 29,702 +0.03(+0.46%)
Sep 22, 2004 6.753 6.770 6.719 6.770 69,444 +0.04(+0.53%)
Sep 21, 2004 6.722 6.736 6.695 6.734 107,095 +0.02(+0.36%)
Sep 20, 2004 6.777 6.803 6.676 6.710 46,017 -0.01(-0.11%)
Sep 17, 2004 6.674 6.736 6.648 6.717 52,292 +0.07(+1.01%)
Sep 16, 2004 6.597 6.662 6.595 6.650 222,558 +0.05(+0.80%)
Sep 15, 2004 6.478 6.602 6.470 6.597 317,522 +0.04(+0.62%)
Sep 14, 2004 6.633 6.645 6.557 6.557 25,100 -0.10(-1.51%)
Sep 13, 2004 6.574 6.679 6.535 6.657 42,671 +0.08(+1.16%)
Sep 10, 2004 6.542 6.597 6.538 6.581 69,444 +0.03(+0.44%)
Sep 09, 2004 6.607 6.645 6.550 6.552 59,404 -0.07(-1.05%)
Sep 08, 2004 6.693 6.693 6.607 6.621 35,140 -0.07(-1.07%)
Sep 07, 2004 6.681 6.693 6.660 6.693 40,579 +0.04(+0.54%)
Sep 03, 2004 6.669 6.693 6.633 6.657 61,496 -0.03(-0.50%)
Sep 02, 2004 6.669 6.695 6.667 6.691 86,178 -0.00(-0.04%)
Sep 01, 2004 6.688 6.693 6.645 6.693 32,630 +0.02(+0.25%)
Aug 31, 2004 6.695 6.695 6.674 6.676 21,753 -0.02(-0.32%)
Aug 30, 2004 6.717 6.717 6.679 6.698 138,471 -0.02(-0.25%)
Aug 27, 2004 6.686 6.731 6.684 6.715 103,330 +0.03(+0.50%)
Aug 26, 2004 6.645 6.684 6.636 6.681 57,731 +0.02(+0.25%)
Aug 25, 2004 6.693 6.705 6.645 6.664 67,771 -0.11(-1.55%)
Aug 24, 2004 6.729 6.789 6.729 6.770 43,507 +0.04(+0.60%)
Aug 23, 2004 6.784 6.796 6.729 6.729 38,069 -0.05(-0.81%)
Aug 20, 2004 6.793 6.813 6.760 6.784 28,447 -0.02(-0.35%)
Aug 19, 2004 6.805 6.808 6.765 6.808 23,008 +0.03(+0.39%)
Aug 18, 2004 6.765 6.808 6.750 6.782 25,100 +0.00(+0.04%)
Aug 17, 2004 6.657 6.779 6.657 6.779 24,263 +0.13(+1.98%)
Aug 16, 2004 6.636 6.738 6.636 6.648 29,702 +0.02(+0.32%)
Aug 13, 2004 6.566 6.636 6.502 6.626 85,760 +0.05(+0.76%)
Aug 12, 2004 6.619 6.621 6.559 6.576 51,456 -0.05(-0.79%)
Aug 11, 2004 6.609 6.633 6.607 6.629 46,436 +0.01(+0.11%)
Aug 10, 2004 6.631 6.631 6.588 6.621 51,456 +0.05(+0.76%)
Aug 09, 2004 6.564 6.650 6.502 6.571 56,058 -0.00(-0.07%)
Aug 06, 2004 6.968 6.968 6.574 6.576 345,551 -0.41(-5.88%)
Aug 05, 2004 7.087 7.095 6.982 6.987 53,966 -0.09(-1.25%)
Aug 04, 2004 7.040 7.171 7.001 7.076 96,218 +0.06(+0.85%)
Aug 03, 2004 7.028 7.044 6.970 7.016 50,201 -0.04(-0.51%)
Aug 02, 2004 7.011 7.121 6.951 7.052 55,221 -0.02(-0.27%)
Jul 30, 2004 7.087 7.119 7.018 7.071 38,069 +0.01(+0.10%)
Jul 29, 2004 6.920 7.114 6.868 7.064 95,382 +0.17(+2.46%)
Jul 28, 2004 6.942 6.942 6.813 6.894 149,766 -0.04(-0.55%)
Jul 27, 2004 6.932 6.985 6.858 6.932 74,883 -0.02(-0.28%)
Jul 26, 2004 6.992 7.018 6.911 6.951 145,165 +0.01(+0.21%)
Jul 23, 2004 6.934 6.980 6.925 6.937 24,682 +0.00(+0.00%)
Jul 22, 2004 7.119 7.119 6.934 6.937 94,127 -0.16(-2.22%)
Jul 21, 2004 7.095 7.159 7.083 7.095 116,717 +0.02(+0.27%)
Jul 20, 2004 7.016 7.159 6.968 7.076 85,760 +0.04(+0.51%)
Jul 19, 2004 7.099 7.107 7.016 7.040 44,762 -0.03(-0.37%)
Jul 16, 2004 7.064 7.097 7.052 7.066 33,049 +0.00(+0.07%)
Jul 15, 2004 7.150 7.150 7.052 7.061 140,145 -0.11(-1.53%)
Jul 14, 2004 7.138 7.231 7.076 7.171 39,324 +0.02(+0.30%)
Jul 13, 2004 7.135 7.224 7.119 7.150 57,313 +0.01(+0.13%)
Jul 12, 2004 7.157 7.157 7.135 7.140 112,116 +0.00(+0.03%)
Jul 09, 2004 7.171 7.171 7.068 7.138 66,098 -0.04(-0.50%)
Jul 08, 2004 7.174 7.207 7.135 7.174 155,623 +0.02(+0.33%)
Jul 07, 2004 7.169 7.255 7.147 7.150 301,625 +0.02(+0.34%)
Jul 06, 2004 6.968 7.176 6.968 7.126 212,100 +0.18(+2.65%)
Jul 02, 2004 6.980 6.980 6.908 6.942 82,831 -0.01(-0.21%)
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.