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 (%)
May 31, 2005 8.842 8.940 8.771 8.890 245,625 +0.03(+0.30%)
May 27, 2005 8.484 8.904 8.470 8.864 195,412 +0.37(+4.39%)
May 26, 2005 8.484 8.513 8.436 8.491 236,838 -0.01(-0.17%)
May 25, 2005 8.556 8.596 8.460 8.505 225,958 -0.05(-0.64%)
May 24, 2005 8.489 8.560 8.484 8.560 115,490 +0.04(+0.51%)
May 23, 2005 8.266 8.601 8.266 8.517 166,121 +0.27(+3.30%)
May 20, 2005 8.228 8.295 8.202 8.245 58,163 +0.00(+0.03%)
May 19, 2005 8.149 8.245 8.137 8.242 165,284 +0.11(+1.29%)
May 18, 2005 8.149 8.161 8.101 8.137 335,172 +0.00(+0.00%)
May 17, 2005 8.173 8.197 8.133 8.137 193,738 -0.03(-0.41%)
May 16, 2005 8.125 8.185 8.123 8.171 203,363 +0.05(+0.56%)
May 13, 2005 8.197 8.209 8.125 8.125 54,815 -0.05(-0.58%)
May 12, 2005 8.297 8.333 8.123 8.173 207,965 -0.13(-1.58%)
May 11, 2005 8.221 8.305 8.161 8.305 212,150 +0.11(+1.31%)
May 10, 2005 8.173 8.226 8.123 8.197 274,079 +0.02(+0.29%)
May 09, 2005 8.152 8.242 8.130 8.173 256,086 +0.05(+0.56%)
May 06, 2005 8.221 8.231 8.082 8.128 123,858 -0.12(-1.42%)
May 05, 2005 8.266 8.288 8.209 8.245 172,398 -0.01(-0.12%)
May 04, 2005 8.285 8.317 8.197 8.254 551,925 -0.03(-0.35%)
May 03, 2005 8.357 8.357 8.125 8.283 725,579 +0.09(+1.14%)
May 02, 2005 8.209 8.216 8.130 8.190 681,224 +0.06(+0.76%)
Apr 29, 2005 7.874 8.130 7.867 8.128 413,002 +0.25(+3.22%)
Apr 28, 2005 7.757 7.925 7.757 7.874 338,101 +0.12(+1.54%)
Apr 27, 2005 7.743 7.798 7.743 7.755 160,263 +0.02(+0.28%)
Apr 26, 2005 7.767 7.779 7.719 7.733 325,548 -0.01(-0.12%)
Apr 25, 2005 7.624 7.788 7.616 7.743 220,100 +0.33(+4.38%)
Apr 22, 2005 7.408 7.430 7.401 7.418 87,036 +0.01(+0.13%)
Apr 21, 2005 7.337 7.437 7.325 7.408 139,341 +0.09(+1.27%)
Apr 20, 2005 7.205 7.349 7.205 7.315 87,036 +0.11(+1.46%)
Apr 19, 2005 7.201 7.227 7.169 7.210 91,638 +0.00(+0.07%)
Apr 18, 2005 7.251 7.251 7.184 7.205 73,227 -0.06(-0.79%)
Apr 15, 2005 7.294 7.315 7.239 7.263 99,589 -0.05(-0.69%)
Apr 14, 2005 7.349 7.363 7.306 7.313 67,787 -0.03(-0.42%)
Apr 13, 2005 7.385 7.413 7.344 7.344 236,001 -0.04(-0.55%)
Apr 12, 2005 7.504 7.511 7.356 7.385 221,774 -0.13(-1.78%)
Apr 11, 2005 7.609 7.612 7.516 7.518 102,936 -0.10(-1.35%)
Apr 08, 2005 7.528 7.621 7.504 7.621 136,830 +0.06(+0.85%)
Apr 07, 2005 7.576 7.597 7.557 7.557 31,383 +0.00(+0.00%)
Apr 06, 2005 7.540 7.595 7.528 7.557 75,319 +0.00(+0.06%)
Apr 05, 2005 7.516 7.552 7.516 7.552 790,019 +0.04(+0.48%)
Apr 04, 2005 7.545 7.545 7.480 7.516 241,859 -0.03(-0.38%)
Apr 01, 2005 7.552 7.580 7.540 7.545 119,674 -0.01(-0.09%)
Mar 31, 2005 7.612 7.650 7.528 7.552 68,624 -0.06(-0.75%)
Mar 30, 2005 7.612 7.635 7.578 7.609 74,064 -0.01(-0.13%)
Mar 29, 2005 7.683 7.712 7.619 7.619 129,298 -0.05(-0.69%)
Mar 28, 2005 7.645 7.700 7.645 7.671 69,043 +0.03(+0.34%)
Mar 24, 2005 7.566 7.686 7.566 7.645 72,390 +0.09(+1.14%)
Mar 23, 2005 7.504 7.559 7.497 7.559 469,074 +0.00(+0.00%)
Mar 22, 2005 7.492 7.588 7.492 7.559 60,255 +0.04(+0.57%)
Mar 21, 2005 7.559 7.559 7.480 7.516 69,043 -0.05(-0.63%)
Mar 18, 2005 7.420 7.564 7.420 7.564 65,695 +0.12(+1.61%)
Mar 17, 2005 7.552 7.573 7.420 7.444 146,036 -0.12(-1.61%)
Mar 16, 2005 7.628 7.674 7.557 7.566 215,916 -0.06(-0.81%)
Mar 15, 2005 7.647 7.681 7.628 7.628 43,099 -0.03(-0.34%)
Mar 14, 2005 7.573 7.683 7.573 7.655 904,254 +0.08(+1.07%)
Mar 11, 2005 7.600 7.609 7.549 7.573 257,760 -0.02(-0.31%)
Mar 10, 2005 7.588 7.645 7.576 7.597 289,562 +0.03(+0.38%)
Mar 09, 2005 7.647 7.657 7.540 7.569 134,320 -0.07(-0.94%)
Mar 08, 2005 7.518 7.647 7.518 7.640 1,076,652 +0.10(+1.30%)
Mar 07, 2005 7.526 7.576 7.497 7.542 1,295,916 +0.02(+0.22%)
Mar 04, 2005 7.408 7.528 7.363 7.526 713,862 +0.12(+1.61%)
Mar 03, 2005 7.492 7.492 7.377 7.406 398,357 -0.10(-1.31%)
Mar 02, 2005 7.635 7.635 7.473 7.504 166,121 -0.11(-1.41%)
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.