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 )

75.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jun 30, 2005 9.134 9.263 9.036 9.215 280,290 +0.08(+0.89%)
Jun 29, 2005 8.832 9.143 8.809 9.134 527,112 +0.29(+3.30%)
Jun 28, 2005 8.546 8.844 8.546 8.842 665,584 +0.26(+3.04%)
Jun 27, 2005 8.653 8.665 8.558 8.581 225,905 -0.06(-0.69%)
Jun 24, 2005 8.701 8.703 8.627 8.641 347,224 +0.01(+0.14%)
Jun 23, 2005 8.689 8.703 8.624 8.629 113,371 -0.06(-0.69%)
Jun 22, 2005 8.725 8.737 8.679 8.689 93,708 -0.04(-0.41%)
Jun 21, 2005 8.761 8.773 8.720 8.725 36,395 -0.04(-0.41%)
Jun 20, 2005 8.756 8.773 8.713 8.761 845,053 +0.01(+0.14%)
Jun 17, 2005 8.789 8.809 8.749 8.749 81,576 -0.03(-0.30%)
Jun 16, 2005 8.832 8.832 8.770 8.775 127,176 -0.06(-0.65%)
Jun 15, 2005 8.789 8.832 8.782 8.832 137,216 +0.05(+0.52%)
Jun 14, 2005 8.840 8.840 8.777 8.787 103,749 -0.05(-0.59%)
Jun 13, 2005 8.849 8.868 8.811 8.840 62,751 +0.01(+0.08%)
Jun 10, 2005 8.842 8.842 8.816 8.832 69,026 -0.01(-0.08%)
Jun 09, 2005 8.809 8.840 8.797 8.840 201,641 +0.04(+0.49%)
Jun 08, 2005 8.828 8.883 8.773 8.797 181,979 -0.03(-0.35%)
Jun 07, 2005 8.821 8.856 8.821 8.828 694,449 +0.01(+0.11%)
Jun 06, 2005 8.935 9.021 8.785 8.818 102,912 -0.12(-1.31%)
Jun 03, 2005 8.821 8.935 8.758 8.935 99,147 +0.12(+1.36%)
Jun 02, 2005 8.761 8.816 8.737 8.816 64,843 +0.07(+0.82%)
Jun 01, 2005 8.880 8.892 8.742 8.744 148,093 -0.15(-1.67%)
May 31, 2005 8.844 8.942 8.773 8.892 245,567 +0.03(+0.30%)
May 27, 2005 8.486 8.907 8.472 8.866 195,366 +0.37(+4.39%)
May 26, 2005 8.486 8.515 8.438 8.493 236,782 -0.01(-0.17%)
May 25, 2005 8.558 8.598 8.462 8.507 225,905 -0.05(-0.64%)
May 24, 2005 8.491 8.562 8.486 8.562 115,462 +0.04(+0.51%)
May 23, 2005 8.268 8.603 8.268 8.519 166,082 +0.27(+3.30%)
May 20, 2005 8.230 8.297 8.204 8.247 58,149 +0.00(+0.03%)
May 19, 2005 8.151 8.247 8.139 8.244 165,245 +0.11(+1.29%)
May 18, 2005 8.151 8.163 8.103 8.139 335,093 +0.00(+0.00%)
May 17, 2005 8.175 8.199 8.134 8.139 193,692 -0.03(-0.41%)
May 16, 2005 8.127 8.187 8.125 8.173 203,314 +0.05(+0.56%)
May 13, 2005 8.199 8.211 8.127 8.127 54,802 -0.05(-0.58%)
May 12, 2005 8.299 8.335 8.125 8.175 207,916 -0.13(-1.58%)
May 11, 2005 8.223 8.307 8.163 8.307 212,100 +0.11(+1.31%)
May 10, 2005 8.175 8.228 8.125 8.199 274,014 +0.02(+0.29%)
May 09, 2005 8.154 8.244 8.132 8.175 256,026 +0.05(+0.56%)
May 06, 2005 8.223 8.232 8.084 8.130 123,829 -0.12(-1.42%)
May 05, 2005 8.268 8.290 8.211 8.247 172,357 -0.01(-0.12%)
May 04, 2005 8.287 8.319 8.199 8.256 551,794 -0.03(-0.35%)
May 03, 2005 8.359 8.359 8.127 8.285 725,407 +0.09(+1.14%)
May 02, 2005 8.211 8.218 8.132 8.192 681,062 +0.06(+0.76%)
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%)
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.