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 )

84.41 -0.90 (-1.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2003 3.893 3.934 3.870 3.934 122,906 -0.02(-0.39%)
Apr 29, 2003 3.958 3.965 3.946 3.950 38,143 -0.01(-0.21%)
Apr 28, 2003 3.923 4.005 3.923 3.958 83,915 +0.04(+0.93%)
Apr 25, 2003 3.919 3.923 3.918 3.922 16,105 -0.00(-0.03%)
Apr 24, 2003 3.926 3.926 3.897 3.923 70,353 +0.00(+0.12%)
Apr 23, 2003 3.903 3.924 3.903 3.918 18,647 +0.03(+0.73%)
Apr 22, 2003 3.858 3.934 3.858 3.890 113,582 +0.03(+0.67%)
Apr 21, 2003 3.821 3.876 3.799 3.864 120,363 +0.05(+1.42%)
Apr 17, 2003 3.873 3.873 3.775 3.809 231,403 -0.06(-1.49%)
Apr 16, 2003 3.858 3.878 3.840 3.867 79,677 +0.02(+0.40%)
Apr 15, 2003 3.817 3.852 3.799 3.852 113,582 +0.04(+0.93%)
Apr 14, 2003 3.817 3.817 3.760 3.817 368,720 -0.01(-0.15%)
Apr 11, 2003 3.763 3.828 3.763 3.822 112,735 +0.06(+1.63%)
Apr 10, 2003 3.747 3.761 3.747 3.761 11,019 +0.02(+0.54%)
Apr 09, 2003 3.861 3.861 3.657 3.741 851,023 -0.12(-3.15%)
Apr 08, 2003 3.846 3.863 3.846 3.863 434,835 +0.03(+0.68%)
Apr 07, 2003 3.838 3.858 3.832 3.837 124,601 +0.00(+0.03%)
Apr 04, 2003 3.841 3.847 3.825 3.835 594,190 -0.01(-0.18%)
Apr 03, 2003 3.858 3.876 3.842 3.842 370,415 -0.02(-0.40%)
Apr 02, 2003 3.811 3.858 3.811 3.858 27,124 +0.06(+1.71%)
Apr 01, 2003 3.762 3.793 3.762 3.793 36,448 +0.05(+1.39%)
Mar 31, 2003 3.769 3.769 3.740 3.741 105,106 -0.06(-1.46%)
Mar 28, 2003 3.792 3.815 3.792 3.796 4,238 +0.01(+0.19%)
Mar 27, 2003 3.728 3.789 3.728 3.789 99,173 +0.04(+1.17%)
Mar 26, 2003 3.710 3.746 3.704 3.746 159,354 +0.03(+0.92%)
Mar 25, 2003 3.694 3.715 3.694 3.712 8,476 +0.02(+0.51%)
Mar 24, 2003 3.667 3.695 3.667 3.693 160,202 +0.03(+0.74%)
Mar 21, 2003 3.645 3.669 3.645 3.666 32,210 +0.04(+1.21%)
Mar 20, 2003 3.656 3.733 3.622 3.622 98,325 -0.02(-0.62%)
Mar 19, 2003 3.649 3.649 3.643 3.644 21,190 -0.00(-0.03%)
Mar 18, 2003 3.681 3.716 3.645 3.645 111,887 -0.05(-1.37%)
Mar 17, 2003 3.645 3.697 3.645 3.696 200,041 +0.05(+1.49%)
Mar 14, 2003 3.632 3.643 3.632 3.642 120,363 +0.01(+0.26%)
Mar 13, 2003 3.629 3.634 3.629 3.632 89,001 -0.00(-0.06%)
Mar 12, 2003 3.654 3.654 3.622 3.635 128,840 -0.02(-0.61%)
Mar 11, 2003 3.645 3.657 3.645 3.657 17,800 -0.00(-0.03%)
Mar 10, 2003 3.675 3.675 3.657 3.658 8,476 -0.03(-0.93%)
Mar 07, 2003 3.740 3.740 3.687 3.693 44,076 -0.05(-1.42%)
Mar 06, 2003 3.765 3.775 3.734 3.746 107,649 -0.02(-0.63%)
Mar 05, 2003 3.702 3.789 3.702 3.769 89,849 +0.06(+1.65%)
Mar 04, 2003 3.879 3.879 3.704 3.708 114,430 -0.17(-4.50%)
Mar 03, 2003 3.817 3.893 3.817 3.883 96,630 +0.07(+1.79%)
Feb 28, 2003 3.753 3.834 3.753 3.814 122,906 +0.06(+1.51%)
Feb 27, 2003 3.586 3.758 3.586 3.758 40,686 +0.19(+5.46%)
Feb 26, 2003 3.498 3.592 3.471 3.563 1,356,212 +0.07(+2.03%)
Feb 25, 2003 3.486 3.492 3.486 3.492 10,171 -0.01(-0.20%)
Feb 24, 2003 3.522 3.522 3.499 3.499 16,952 -0.03(-0.97%)
Feb 21, 2003 3.535 3.538 3.533 3.533 11,019 +0.00(+0.00%)
Feb 20, 2003 3.539 3.539 3.531 3.533 20,343 -0.01(-0.17%)
Feb 19, 2003 3.536 3.542 3.536 3.539 232,251 +0.00(+0.03%)
Feb 18, 2003 3.608 3.612 3.530 3.538 77,982 -0.09(-2.57%)
Feb 14, 2003 3.644 3.645 3.630 3.631 14,409 -0.01(-0.36%)
Feb 13, 2003 3.635 3.651 3.635 3.644 12,714 +0.00(+0.13%)
Feb 12, 2003 3.649 3.695 3.640 3.640 115,278 -0.01(-0.16%)
Feb 11, 2003 3.638 3.663 3.638 3.645 50,857 +0.02(+0.46%)
Feb 10, 2003 3.636 3.640 3.628 3.629 12,714 +0.00(+0.00%)
Feb 07, 2003 3.644 3.645 3.629 3.629 11,019 +0.00(+0.03%)
Feb 06, 2003 3.657 3.657 3.628 3.628 27,971 -0.03(-0.81%)
Feb 05, 2003 3.644 3.658 3.644 3.657 64,420 +0.01(+0.36%)
Feb 04, 2003 3.651 3.657 3.634 3.644 33,057 -0.01(-0.35%)
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.