Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	31.44	31.57	31.25	31.40	281,573	+0.00(+0.00%)
Jan 30, 2019	31.53	31.60	31.02	31.40	356,227	+0.01(+0.03%)
Jan 29, 2019	31.64	31.73	31.36	31.39	245,753	-0.23(-0.72%)
Jan 28, 2019	31.52	31.67	31.34	31.62	382,753	-0.02(-0.06%)
Jan 25, 2019	31.51	31.74	31.30	31.64	255,501	+0.32(+1.03%)
Jan 24, 2019	31.47	31.83	31.26	31.31	274,707	-0.13(-0.42%)
Jan 23, 2019	31.73	31.97	31.38	31.44	372,609	-0.24(-0.74%)
Jan 22, 2019	31.54	31.92	31.50	31.68	519,809	+0.03(+0.08%)
Jan 18, 2019	31.17	31.94	31.09	31.65	1,175,122	+0.53(+1.71%)
Jan 17, 2019	30.67	31.43	30.67	31.12	929,702	+0.45(+1.48%)
Jan 16, 2019	30.57	30.91	30.47	30.67	962,640	+0.11(+0.37%)
Jan 15, 2019	30.33	30.81	30.33	30.55	458,345	+0.12(+0.40%)
Jan 14, 2019	30.31	30.58	30.20	30.43	615,107	+0.04(+0.14%)
Jan 11, 2019	30.37	30.93	30.37	30.39	729,741	-0.07(-0.23%)
Jan 10, 2019	30.28	30.74	29.95	30.46	878,293	+0.20(+0.66%)
Jan 09, 2019	30.11	30.54	30.11	30.26	687,788	+0.00(+0.00%)
Jan 08, 2019	30.30	30.75	30.14	30.26	831,400	-0.01(-0.03%)
Jan 07, 2019	29.89	30.56	29.77	30.26	1,197,471	+0.46(+1.55%)
Jan 04, 2019	29.64	30.01	29.30	29.80	698,820	+0.55(+1.88%)
Jan 03, 2019	28.64	29.54	28.60	29.25	1,240,496	+0.48(+1.67%)
Jan 02, 2019	28.23	28.82	27.90	28.77	297,961	+0.20(+0.70%)
Dec 31, 2018	28.37	28.90	28.33	28.57	544,099	+0.19(+0.68%)
Dec 28, 2018	28.46	28.75	28.03	28.38	372,085	+0.11(+0.40%)
Dec 27, 2018	27.83	28.27	27.58	28.27	245,341	-0.06(-0.22%)
Dec 26, 2018	27.29	28.35	26.86	28.33	240,648	+1.10(+4.04%)
Dec 24, 2018	27.30	27.36	26.91	27.23	143,383	-0.18(-0.67%)
Dec 21, 2018	28.02	28.17	27.37	27.41	559,102	-0.58(-2.06%)
Dec 20, 2018	27.88	28.18	27.69	27.99	557,073	-0.12(-0.43%)
Dec 19, 2018	27.98	28.71	27.92	28.11	404,413	+0.16(+0.56%)
Dec 18, 2018	27.97	28.26	27.75	27.95	536,696	+0.16(+0.57%)
Dec 17, 2018	27.97	28.05	27.54	27.79	344,092	-0.26(-0.93%)
Dec 14, 2018	28.03	28.52	27.80	28.06	295,011	-0.22(-0.77%)
Dec 13, 2018	28.61	28.89	28.23	28.27	351,929	-0.26(-0.92%)
Dec 12, 2018	28.82	29.22	28.50	28.54	483,928	-0.17(-0.58%)
Dec 11, 2018	29.23	29.41	28.50	28.70	359,078	-0.30(-1.02%)
Dec 10, 2018	29.13	29.45	28.92	29.00	446,188	-0.06(-0.21%)
Dec 07, 2018	29.03	29.73	28.96	29.06	498,748	+0.00(+0.00%)
Dec 06, 2018	28.74	29.11	28.45	29.06	543,213	-0.09(-0.30%)
Dec 04, 2018	30.08	30.23	29.13	29.15	460,154	-0.88(-2.94%)
Dec 03, 2018	30.75	30.84	30.00	30.03	317,710	-0.34(-1.12%)
Nov 30, 2018	30.77	30.81	29.97	30.37	271,878	-0.36(-1.17%)
Nov 29, 2018	30.51	30.84	30.47	30.73	281,981	+0.21(+0.69%)
Nov 28, 2018	29.81	30.61	29.73	30.52	389,089	+0.73(+2.46%)
Nov 27, 2018	30.07	30.31	29.74	29.78	282,701	-0.36(-1.19%)
Nov 26, 2018	29.75	30.27	29.75	30.14	484,755	+0.53(+1.79%)
Nov 23, 2018	29.66	29.77	29.53	29.61	94,283	-0.22(-0.73%)
Nov 21, 2018		29.83	29.83	29.83	0	+0.07(+0.23%)
Nov 20, 2018	29.69	30.49	29.52	29.76	801,259	-0.27(-0.90%)
Nov 19, 2018	30.00	30.30	29.82	30.03	417,356	-0.14(-0.46%)
Nov 16, 2018	29.72	30.36	29.64	30.17	281,354	+0.34(+1.14%)
Nov 15, 2018	29.57	29.90	29.12	29.83	439,511	-0.05(-0.17%)
Nov 14, 2018	30.79	30.85	29.82	29.88	527,095	-0.63(-2.08%)
Nov 13, 2018	30.52	30.72	30.21	30.52	470,316	+0.17(+0.54%)
Nov 12, 2018	30.59	30.89	30.25	30.35	657,558	-0.35(-1.13%)
Nov 09, 2018	28.72	31.51	28.47	30.70	1,332,402	+1.64(+5.65%)
Nov 08, 2018	28.85	29.27	28.50	29.06	593,904	+0.10(+0.36%)
Nov 07, 2018	28.54	29.01	28.13	28.95	644,569	+0.43(+1.49%)
Nov 06, 2018	28.88	29.12	28.31	28.53	448,761	-0.53(-1.82%)
Nov 05, 2018	29.20	29.31	29.02	29.06	400,712	-0.06(-0.21%)
Nov 02, 2018	29.55	29.78	29.09	29.12	383,120	-0.37(-1.27%)

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.