Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Mar 31, 2004 6.749 6.753 6.675 6.716 198,294 -0.04(-0.62%)
Mar 30, 2004 6.606 6.813 6.591 6.758 425,873 +0.17(+2.58%)
Mar 29, 2004 6.550 6.606 6.531 6.588 187,417 +0.05(+0.80%)
Mar 26, 2004 6.520 6.583 6.507 6.535 197,458 +0.03(+0.51%)
Mar 25, 2004 6.631 6.631 6.459 6.502 199,968 -0.13(-1.95%)
Mar 24, 2004 6.597 6.663 6.585 6.631 199,968 +0.03(+0.42%)
Mar 23, 2004 6.633 6.644 6.601 6.603 174,867 -0.03(-0.45%)
Mar 22, 2004 6.544 6.697 6.544 6.633 312,920 +0.07(+1.04%)
Mar 19, 2004 6.537 6.574 6.537 6.565 236,782 +0.04(+0.60%)
Mar 18, 2004 6.526 6.545 6.514 6.526 153,950 -0.01(-0.18%)
Mar 17, 2004 6.514 6.571 6.514 6.538 324,634 +0.00(+0.00%)
Mar 16, 2004 6.534 6.570 6.514 6.538 230,925 +0.00(+0.07%)
Mar 15, 2004 6.482 6.551 6.468 6.533 244,312 +0.06(+0.89%)
Mar 12, 2004 6.431 6.478 6.389 6.476 272,759 +0.05(+0.71%)
Mar 11, 2004 6.331 6.454 6.331 6.430 268,576 +0.10(+1.51%)
Mar 10, 2004 6.416 6.416 6.274 6.335 554,723 -0.07(-1.08%)
Mar 09, 2004 6.574 6.574 6.335 6.404 666,839 -0.16(-2.39%)
Mar 08, 2004 6.682 6.684 6.559 6.560 237,619 -0.12(-1.82%)
Mar 05, 2004 6.404 6.735 6.343 6.682 667,675 +0.28(+4.35%)
Mar 04, 2004 6.461 6.467 6.401 6.404 511,215 -0.05(-0.78%)
Mar 03, 2004 6.591 6.591 6.454 6.454 732,937 -0.15(-2.26%)
Mar 02, 2004 6.574 6.771 6.574 6.603 869,317 +0.05(+0.82%)
Mar 01, 2004 6.455 6.568 6.449 6.550 456,830 +0.09(+1.46%)
Feb 27, 2004 6.547 6.565 6.450 6.455 366,468 -0.08(-1.23%)
Feb 26, 2004 6.454 6.596 6.454 6.535 507,868 +0.19(+2.94%)
Feb 25, 2004 6.369 6.392 6.349 6.349 311,247 -0.03(-0.41%)
Feb 24, 2004 6.308 6.400 6.305 6.375 432,566 +0.07(+1.12%)
Feb 23, 2004 6.289 6.317 6.289 6.305 104,585 +0.01(+0.09%)
Feb 20, 2004 6.299 6.313 6.269 6.299 156,460 -0.01(-0.19%)
Feb 19, 2004 6.320 6.335 6.305 6.311 301,207 +0.00(+0.02%)
Feb 18, 2004 6.335 6.335 6.299 6.309 253,516 -0.03(-0.40%)
Feb 17, 2004 6.329 6.335 6.323 6.335 281,963 +0.02(+0.28%)
Feb 13, 2004 6.335 6.335 6.311 6.317 163,990 -0.01(-0.13%)
Feb 12, 2004 6.335 6.340 6.323 6.325 271,086 -0.01(-0.15%)
Feb 11, 2004 6.382 6.382 6.333 6.335 348,061 -0.03(-0.54%)
Feb 10, 2004 6.361 6.382 6.361 6.369 598,230 +0.01(+0.13%)
Feb 09, 2004 6.364 6.394 6.344 6.361 271,923 +0.05(+0.87%)
Feb 06, 2004 6.268 6.335 6.259 6.306 157,297 +0.05(+0.78%)
Feb 05, 2004 6.257 6.257 6.215 6.257 268,576 +0.00(+0.00%)
Feb 04, 2004 6.419 6.419 6.257 6.257 143,073 -0.18(-2.86%)
Feb 03, 2004 6.526 6.526 6.437 6.441 483,604 -0.10(-1.48%)
Feb 02, 2004 6.352 6.635 6.345 6.538 940,435 +0.20(+3.11%)
Jan 30, 2004 6.305 6.358 6.287 6.340 305,390 +0.05(+0.72%)
Jan 29, 2004 6.203 6.295 6.195 6.295 542,172 +0.10(+1.68%)
Jan 28, 2004 6.245 6.248 6.185 6.191 742,141 -0.07(-1.16%)
Jan 27, 2004 6.197 6.364 6.197 6.264 3,456,352 +0.08(+1.29%)
Jan 26, 2004 6.095 6.188 6.095 6.184 100,402 +0.10(+1.63%)
Jan 23, 2004 6.035 6.090 6.006 6.085 595,720 +0.05(+0.91%)
Jan 22, 2004 6.054 6.054 6.020 6.030 71,955 -0.02(-0.39%)
Jan 21, 2004 6.066 6.106 6.054 6.054 76,138 +0.02(+0.30%)
Jan 20, 2004 6.031 6.048 6.015 6.036 217,538 +0.00(+0.08%)
Jan 16, 2004 6.078 6.137 6.030 6.031 148,093 -0.01(-0.16%)
Jan 15, 2004 6.060 6.060 6.036 6.040 89,525 -0.00(-0.02%)
Jan 14, 2004 6.039 6.066 6.033 6.042 201,641 +0.01(+0.24%)
Jan 13, 2004 6.018 6.030 6.000 6.027 135,543 +0.02(+0.36%)
Jan 12, 2004 5.988 6.018 5.977 6.006 206,661 +0.02(+0.30%)
Jan 09, 2004 6.066 6.066 5.988 5.988 396,589 -0.09(-1.49%)
Jan 08, 2004 6.124 6.124 6.079 6.079 52,711 -0.05(-0.74%)
Jan 07, 2004 6.239 6.239 6.117 6.124 84,505 -0.10(-1.65%)
Jan 06, 2004 6.272 6.272 6.227 6.227 15,060 -0.03(-0.53%)
Jan 05, 2004 6.299 6.302 6.253 6.260 89,525 -0.04(-0.61%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.