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 (%)
Sep 30, 2004 7.181 7.325 7.181 7.325 152,731 +0.14(+2.00%)
Sep 29, 2004 7.086 7.234 7.081 7.181 138,086 +0.12(+1.76%)
Sep 28, 2004 7.050 7.079 7.028 7.057 118,000 +0.03(+0.44%)
Sep 27, 2004 6.919 7.026 6.907 7.026 149,802 +0.12(+1.77%)
Sep 24, 2004 6.789 6.919 6.789 6.904 40,170 +0.11(+1.55%)
Sep 23, 2004 6.758 6.799 6.727 6.799 29,709 +0.03(+0.46%)
Sep 22, 2004 6.751 6.768 6.718 6.768 69,461 +0.04(+0.53%)
Sep 21, 2004 6.720 6.734 6.694 6.732 107,121 +0.02(+0.36%)
Sep 20, 2004 6.775 6.801 6.675 6.708 46,028 -0.01(-0.11%)
Sep 17, 2004 6.672 6.734 6.646 6.715 52,305 +0.07(+1.01%)
Sep 16, 2004 6.596 6.660 6.593 6.648 222,611 +0.05(+0.80%)
Sep 15, 2004 6.476 6.601 6.468 6.596 317,597 +0.04(+0.62%)
Sep 14, 2004 6.632 6.644 6.555 6.555 25,106 -0.10(-1.51%)
Sep 13, 2004 6.572 6.677 6.534 6.656 42,681 +0.08(+1.16%)
Sep 10, 2004 6.541 6.596 6.536 6.579 69,461 +0.03(+0.44%)
Sep 09, 2004 6.605 6.644 6.548 6.550 59,418 -0.07(-1.05%)
Sep 08, 2004 6.691 6.691 6.605 6.620 35,149 -0.07(-1.07%)
Sep 07, 2004 6.680 6.691 6.658 6.691 40,588 +0.04(+0.54%)
Sep 03, 2004 6.668 6.691 6.632 6.656 61,511 -0.03(-0.50%)
Sep 02, 2004 6.668 6.694 6.665 6.689 86,199 -0.00(-0.04%)
Sep 01, 2004 6.687 6.691 6.644 6.691 32,638 +0.02(+0.25%)
Aug 31, 2004 6.694 6.694 6.672 6.675 21,759 -0.02(-0.32%)
Aug 30, 2004 6.715 6.715 6.677 6.696 138,504 -0.02(-0.25%)
Aug 27, 2004 6.684 6.730 6.682 6.713 103,355 +0.03(+0.50%)
Aug 26, 2004 6.644 6.682 6.634 6.680 57,745 +0.02(+0.25%)
Aug 25, 2004 6.691 6.703 6.644 6.663 67,787 -0.11(-1.55%)
Aug 24, 2004 6.727 6.787 6.727 6.768 43,518 +0.04(+0.60%)
Aug 23, 2004 6.782 6.794 6.727 6.727 38,078 -0.05(-0.81%)
Aug 20, 2004 6.792 6.811 6.758 6.782 28,454 -0.02(-0.35%)
Aug 19, 2004 6.804 6.806 6.763 6.806 23,014 +0.03(+0.39%)
Aug 18, 2004 6.763 6.806 6.749 6.780 25,106 +0.00(+0.04%)
Aug 17, 2004 6.656 6.778 6.656 6.778 24,269 +0.13(+1.98%)
Aug 16, 2004 6.634 6.737 6.634 6.646 29,709 +0.02(+0.32%)
Aug 13, 2004 6.565 6.634 6.500 6.625 85,780 +0.05(+0.76%)
Aug 12, 2004 6.617 6.620 6.558 6.574 51,468 -0.05(-0.79%)
Aug 11, 2004 6.608 6.632 6.605 6.627 46,447 +0.01(+0.11%)
Aug 10, 2004 6.629 6.629 6.586 6.620 51,468 +0.05(+0.76%)
Aug 09, 2004 6.562 6.648 6.500 6.570 56,071 -0.00(-0.07%)
Aug 06, 2004 6.966 6.966 6.572 6.574 345,633 -0.41(-5.88%)
Aug 05, 2004 7.086 7.093 6.981 6.985 53,979 -0.09(-1.25%)
Aug 04, 2004 7.038 7.169 7.000 7.074 96,241 +0.06(+0.85%)
Aug 03, 2004 7.026 7.043 6.969 7.014 50,213 -0.04(-0.51%)
Aug 02, 2004 7.009 7.119 6.950 7.050 55,234 -0.02(-0.27%)
Jul 30, 2004 7.086 7.117 7.016 7.069 38,078 +0.01(+0.10%)
Jul 29, 2004 6.919 7.112 6.866 7.062 95,404 +0.17(+2.46%)
Jul 28, 2004 6.940 6.940 6.811 6.892 149,802 -0.04(-0.55%)
Jul 27, 2004 6.930 6.983 6.856 6.930 74,901 -0.02(-0.28%)
Jul 26, 2004 6.990 7.016 6.909 6.950 145,199 +0.01(+0.21%)
Jul 23, 2004 6.933 6.978 6.923 6.935 24,688 +0.00(+0.00%)
Jul 22, 2004 7.117 7.117 6.933 6.935 94,149 -0.16(-2.22%)
Jul 21, 2004 7.093 7.157 7.081 7.093 116,745 +0.02(+0.27%)
Jul 20, 2004 7.014 7.157 6.966 7.074 85,780 +0.04(+0.51%)
Jul 19, 2004 7.098 7.105 7.014 7.038 44,773 -0.03(-0.37%)
Jul 16, 2004 7.062 7.095 7.050 7.064 33,056 +0.00(+0.07%)
Jul 15, 2004 7.148 7.148 7.050 7.060 140,178 -0.11(-1.53%)
Jul 14, 2004 7.136 7.229 7.074 7.169 39,333 +0.02(+0.30%)
Jul 13, 2004 7.134 7.222 7.117 7.148 57,326 +0.01(+0.13%)
Jul 12, 2004 7.155 7.155 7.134 7.138 112,142 +0.00(+0.03%)
Jul 09, 2004 7.169 7.169 7.067 7.136 66,113 -0.04(-0.50%)
Jul 08, 2004 7.172 7.205 7.134 7.172 155,660 +0.02(+0.33%)
Jul 07, 2004 7.167 7.253 7.146 7.148 301,697 +0.02(+0.34%)
Jul 06, 2004 6.966 7.174 6.966 7.124 212,150 +0.18(+2.65%)
Jul 02, 2004 6.978 6.978 6.907 6.940 82,851 -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 SantaClara.com & California Media Partners, LLC. All rights reserved.