Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	17.79	17.97	17.74	17.96	545,081	-0.02(-0.13%)
Jan 30, 2014	18.11	18.19	17.82	17.98	1,058,054	+0.23(+1.32%)
Jan 29, 2014	17.92	18.22	17.67	17.75	932,498	-0.22(-1.22%)
Jan 28, 2014	17.65	18.01	17.65	17.97	853,897	+0.29(+1.64%)
Jan 27, 2014	17.97	18.02	17.48	17.68	977,509	-0.28(-1.57%)
Jan 24, 2014	18.12	18.12	17.91	17.96	670,773	-0.29(-1.59%)
Jan 23, 2014	18.31	18.38	18.07	18.25	387,819	-0.17(-0.93%)
Jan 22, 2014	18.62	18.69	18.33	18.42	747,854	-0.13(-0.67%)
Jan 21, 2014	18.55	18.58	18.44	18.55	430,621	+0.16(+0.89%)
Jan 17, 2014	18.52	18.38	18.38	18.38	449,393	-0.18(-0.97%)
Jan 16, 2014	18.28	18.60	18.28	18.56	418,628	+0.16(+0.89%)
Jan 15, 2014	18.19	18.59	17.93	18.40	648,165	+0.20(+1.12%)
Jan 14, 2014	17.96	18.19	17.88	18.19	450,790	+0.30(+1.66%)
Jan 13, 2014	18.33	18.37	17.80	17.90	449,397	-0.45(-2.47%)
Jan 10, 2014	18.29	18.46	18.19	18.35	388,431	+0.02(+0.09%)
Jan 09, 2014	18.08	18.39	18.08	18.33	711,124	+0.30(+1.65%)
Jan 08, 2014	18.07	18.18	17.99	18.04	691,855	-0.07(-0.39%)
Jan 07, 2014	18.01	18.22	17.92	18.11	632,828	+0.09(+0.52%)
Jan 06, 2014	18.26	18.32	17.78	18.01	846,600	-0.23(-1.29%)
Jan 03, 2014	17.83	18.37	17.82	18.25	776,022	+0.42(+2.37%)
Jan 02, 2014	17.83	17.96	17.64	17.83	735,937	-0.11(-0.61%)
Dec 31, 2013	18.02	17.93	17.93	17.93	195,099	-0.09(-0.52%)
Dec 30, 2013	17.61	18.14	17.61	18.03	443,791	+0.37(+2.08%)
Dec 27, 2013	17.82	17.86	17.56	17.66	247,955	-0.16(-0.88%)
Dec 26, 2013	17.86	17.91	17.79	17.82	183,570	+0.06(+0.35%)
Dec 24, 2013	17.70	17.83	17.69	17.76	140,351	+0.01(+0.04%)
Dec 23, 2013	17.72	17.92	17.60	17.75	760,502	+0.15(+0.84%)
Dec 20, 2013	17.43	17.70	17.43	17.60	767,318	+0.17(+0.99%)
Dec 19, 2013	17.47	17.61	17.33	17.43	957,726	-0.10(-0.58%)
Dec 18, 2013	17.48	17.60	17.13	17.53	529,323	+0.00(+0.00%)
Dec 17, 2013	17.75	17.75	17.43	17.53	587,716	-0.26(-1.45%)
Dec 16, 2013	17.20	17.99	17.14	17.79	1,589,753	+0.62(+3.60%)
Dec 13, 2013	17.33	17.34	17.12	17.17	1,100,624	-0.12(-0.68%)
Dec 12, 2013	16.83	17.35	16.79	17.29	1,309,613	+0.39(+2.31%)
Dec 11, 2013	16.69	17.06	16.55	16.89	1,228,310	+0.15(+0.89%)
Dec 10, 2013	16.57	16.92	16.53	16.75	787,206	+0.20(+1.23%)
Dec 09, 2013	15.96	16.95	15.96	16.54	1,088,781	+0.67(+4.24%)
Dec 06, 2013	15.67	15.92	15.53	15.87	587,905	+0.42(+2.73%)
Dec 05, 2013	15.77	15.89	15.43	15.45	657,790	-0.36(-2.28%)
Dec 04, 2013	15.77	16.07	15.56	15.81	480,002	+0.01(+0.05%)
Dec 03, 2013	15.86	16.02	15.65	15.80	632,586	-0.13(-0.83%)
Dec 02, 2013	16.17	16.43	15.89	15.93	535,845	-0.22(-1.36%)
Nov 29, 2013	16.04	16.21	16.00	16.15	156,061	+0.05(+0.34%)
Nov 27, 2013	15.91	16.15	15.89	16.10	428,063	+0.13(+0.83%)
Nov 26, 2013	15.90	16.03	15.88	15.96	356,029	+0.01(+0.05%)
Nov 25, 2013	16.00	16.05	15.89	15.96	182,266	-0.04(-0.24%)
Nov 22, 2013	16.00	16.03	15.92	16.00	243,469	+0.05(+0.29%)
Nov 21, 2013	15.89	16.07	15.80	15.95	366,227	+0.06(+0.39%)
Nov 20, 2013	16.30	16.32	15.85	15.89	331,436	-0.41(-2.50%)
Nov 19, 2013	16.24	16.40	16.22	16.29	683,370	-0.04(-0.24%)
Nov 18, 2013	16.29	16.48	16.20	16.33	1,237,443	+0.03(+0.19%)
Nov 15, 2013	16.19	16.36	16.04	16.30	806,363	+0.09(+0.58%)
Nov 14, 2013	15.89	16.25	15.79	16.21	841,803	+0.28(+1.76%)
Nov 13, 2013	15.65	15.94	15.59	15.93	574,145	+0.23(+1.49%)
Nov 12, 2013	15.46	15.76	15.40	15.69	420,520	+0.16(+1.05%)
Nov 11, 2013	15.55	15.55	15.45	15.53	580,823	-0.08(-0.50%)
Nov 08, 2013	15.29	15.73	15.27	15.61	674,794	+0.25(+1.62%)
Nov 07, 2013	15.43	15.58	15.24	15.36	1,597,825	-0.60(-3.75%)
Nov 06, 2013	16.21	16.24	15.82	15.96	1,154,246	-0.20(-1.25%)
Nov 05, 2013	15.96	16.86	15.96	16.16	2,624,100	+0.99(+6.56%)
Nov 04, 2013	15.24	15.26	15.02	15.17	999,275	-0.05(-0.31%)

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.