Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Dec 31, 2003 6.245 6.346 6.245 6.346 60,241 +0.11(+1.69%)
Dec 30, 2003 6.247 6.247 6.247 6.241 6,693 +0.02(+0.29%)
Dec 29, 2003 6.202 6.235 6.195 6.223 25,100 +0.04(+0.66%)
Dec 26, 2003 6.130 6.185 6.130 6.183 92,872 +0.05(+0.84%)
Dec 24, 2003 6.115 6.131 6.115 6.131 25,937 +0.01(+0.10%)
Dec 23, 2003 6.127 6.137 6.117 6.125 33,467 -0.01(-0.10%)
Dec 22, 2003 6.124 6.136 6.124 6.131 63,588 +0.00(+0.06%)
Dec 19, 2003 6.124 6.161 6.124 6.128 45,181 +0.01(+0.20%)
Dec 18, 2003 6.149 6.214 6.116 6.116 187,417 -0.03(-0.54%)
Dec 17, 2003 6.019 6.149 6.019 6.149 126,339 +0.16(+2.69%)
Dec 16, 2003 5.928 5.994 5.928 5.988 76,138 +0.07(+1.11%)
Dec 15, 2003 5.847 5.976 5.847 5.922 121,319 +0.10(+1.77%)
Dec 12, 2003 5.737 5.819 5.737 5.819 61,914 +0.07(+1.29%)
Dec 11, 2003 5.726 5.749 5.725 5.745 1,148,770 +0.03(+0.54%)
Dec 10, 2003 5.743 5.743 5.714 5.714 158,970 -0.03(-0.60%)
Dec 09, 2003 5.736 5.749 5.727 5.749 51,874 +0.03(+0.50%)
Dec 08, 2003 5.738 5.738 5.720 5.720 75,301 +0.00(+0.08%)
Dec 05, 2003 5.723 5.724 5.723 5.715 142,236 -0.02(-0.40%)
Dec 04, 2003 5.761 5.761 5.737 5.738 114,626 -0.02(-0.41%)
Dec 03, 2003 5.701 5.772 5.701 5.762 220,885 +0.10(+1.82%)
Dec 02, 2003 5.686 5.686 5.660 5.659 117,136 -0.03(-0.46%)
Dec 01, 2003 5.701 5.701 5.686 5.686 118,809 +0.01(+0.13%)
Nov 28, 2003 5.688 5.697 5.677 5.678 32,630 -0.01(-0.17%)
Nov 26, 2003 5.700 5.700 5.688 5.688 66,934 -0.02(-0.27%)
Nov 25, 2003 5.701 5.701 5.696 5.703 24,263 -0.02(-0.27%)
Nov 24, 2003 5.689 5.737 5.689 5.719 45,181 +0.05(+0.84%)
Nov 21, 2003 5.653 5.676 5.653 5.671 61,078 +0.01(+0.13%)
Nov 20, 2003 5.598 5.664 5.595 5.664 101,239 +0.05(+0.83%)
Nov 19, 2003 5.653 5.653 5.541 5.617 153,113 -0.02(-0.40%)
Nov 18, 2003 5.656 5.656 5.637 5.640 104,585 -0.04(-0.65%)
Nov 17, 2003 5.671 5.677 5.648 5.677 92,872 -0.06(-1.00%)
Nov 14, 2003 5.737 5.737 5.724 5.735 10,876 -0.01(-0.15%)
Nov 13, 2003 5.749 5.799 5.743 5.743 52,711 -0.02(-0.31%)
Nov 12, 2003 5.725 5.884 5.725 5.761 112,116 +0.07(+1.22%)
Nov 11, 2003 5.695 5.697 5.690 5.691 189,091 +0.00(+0.04%)
Nov 10, 2003 5.599 5.686 5.599 5.689 221,721 +0.08(+1.38%)
Nov 07, 2003 5.501 5.634 5.501 5.611 140,563 +0.13(+2.40%)
Nov 06, 2003 5.375 5.431 5.375 5.480 215,028 +0.11(+1.98%)
Nov 05, 2003 5.486 5.450 5.371 5.374 280,290 -0.05(-0.99%)
Nov 04, 2003 5.486 5.486 5.426 5.427 54,384 -0.07(-1.28%)
Nov 03, 2003 5.570 5.570 5.498 5.498 122,992 +0.10(+1.79%)
Oct 31, 2003 5.354 5.401 5.354 5.401 45,181 +0.02(+0.42%)
Oct 30, 2003 5.358 5.378 5.358 5.378 66,098 +0.00(+0.00%)
Oct 29, 2003 5.377 5.396 5.374 5.378 94,545 +0.00(+0.00%)
Oct 28, 2003 5.354 5.378 5.331 5.378 164,827 -0.02(-0.42%)
Oct 27, 2003 5.426 5.426 5.401 5.401 11,713 -0.05(-0.86%)
Oct 24, 2003 5.448 5.448 5.448 5.448 2,510 +0.00(+0.04%)
Oct 23, 2003 5.536 5.540 5.445 5.445 70,281 -0.10(-1.85%)
Oct 22, 2003 5.578 5.578 5.548 5.548 11,713 -0.04(-0.64%)
Oct 21, 2003 5.506 5.593 5.519 5.584 87,015 +0.08(+1.41%)
Oct 20, 2003 5.291 5.492 5.291 5.506 150,603 +0.22(+4.16%)
Oct 17, 2003 5.277 5.315 5.277 5.286 35,977 -0.00(-0.07%)
Oct 16, 2003 5.289 5.290 5.289 5.290 51,874 -0.06(-1.21%)
Oct 15, 2003 5.420 5.486 5.346 5.354 128,849 -0.05(-0.99%)
Oct 14, 2003 5.259 5.406 5.259 5.408 72,791 +0.16(+2.96%)
Oct 13, 2003 5.252 5.284 5.250 5.253 87,015 +0.00(+0.09%)
Oct 10, 2003 5.256 5.289 5.241 5.248 133,033 +0.03(+0.48%)
Oct 09, 2003 5.199 5.288 5.175 5.223 310,410 +0.09(+1.75%)
Oct 08, 2003 5.056 5.162 5.056 5.133 552,213 +0.19(+3.84%)
Oct 07, 2003 4.873 4.943 4.882 4.943 46,017 +0.07(+1.45%)
Oct 06, 2003 4.925 4.936 4.872 4.873 50,201 -0.03(-0.66%)
Oct 03, 2003 4.930 4.930 4.930 4.905 47,691 -0.03(-0.61%)
Oct 02, 2003 4.948 4.948 4.935 4.935 15,897 +0.03(+0.71%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.