Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	19.32	19.51	19.15	19.41	487,275	+0.14(+0.74%)
Oct 30, 2014	19.11	19.42	18.98	19.26	421,779	+0.14(+0.75%)
Oct 29, 2014	18.95	19.22	18.85	19.12	482,736	+0.16(+0.84%)
Oct 28, 2014	18.93	18.97	18.87	18.96	407,647	+0.10(+0.51%)
Oct 27, 2014	18.76	18.93	18.86	18.87	193,118	+0.01(+0.04%)
Oct 24, 2014	18.68	18.91	18.62	18.86	208,709	+0.17(+0.89%)
Oct 23, 2014	18.70	18.84	18.62	18.69	229,869	+0.07(+0.38%)
Oct 22, 2014	18.85	18.99	18.61	18.62	321,295	-0.23(-1.22%)
Oct 21, 2014	18.59	18.94	18.55	18.85	335,339	+0.33(+1.80%)
Oct 20, 2014	18.18	18.64	18.13	18.52	375,857	+0.25(+1.39%)
Oct 17, 2014	18.46	18.60	18.23	18.26	298,295	-0.11(-0.61%)
Oct 16, 2014	18.10	18.43	17.99	18.37	362,472	+0.06(+0.35%)
Oct 15, 2014	18.22	18.33	17.87	18.31	578,964	-0.03(-0.17%)
Oct 14, 2014	18.33	18.48	18.26	18.34	347,954	+0.01(+0.04%)
Oct 13, 2014	18.18	18.45	18.12	18.33	451,858	+0.14(+0.79%)
Oct 10, 2014	18.28	18.36	18.12	18.19	409,498	-0.12(-0.65%)
Oct 09, 2014	18.54	18.56	18.21	18.31	295,990	-0.30(-1.62%)
Oct 08, 2014	18.36	18.61	18.20	18.61	303,344	+0.31(+1.70%)
Oct 07, 2014	18.39	18.39	18.13	18.30	601,371	-0.11(-0.60%)
Oct 06, 2014	18.32	18.49	18.22	18.41	377,217	+0.11(+0.61%)
Oct 03, 2014	18.31	18.48	18.25	18.30	369,589	-0.02(-0.13%)
Oct 02, 2014	18.29	18.41	18.09	18.33	693,290	+0.10(+0.57%)
Oct 01, 2014	17.82	18.37	17.77	18.22	851,667	+0.41(+2.28%)
Sep 30, 2014	17.78	17.86	17.68	17.82	618,681	+0.07(+0.40%)
Sep 29, 2014	17.40	17.78	17.32	17.74	508,496	+0.28(+1.59%)
Sep 26, 2014	17.39	17.53	17.26	17.47	322,147	+0.12(+0.69%)
Sep 25, 2014	17.47	17.47	17.17	17.35	1,104,754	-0.11(-0.64%)
Sep 24, 2014	17.45	17.54	17.32	17.46	351,260	-0.02(-0.09%)
Sep 23, 2014	17.48	17.58	17.36	17.47	385,339	-0.08(-0.45%)
Sep 22, 2014	17.71	17.73	17.39	17.55	292,215	-0.20(-1.12%)
Sep 19, 2014	18.17	18.18	17.70	17.75	437,349	-0.33(-1.80%)
Sep 18, 2014	17.86	18.09	17.82	18.08	344,512	+0.28(+1.56%)
Sep 17, 2014	17.63	17.82	17.58	17.80	1,016,090	+0.19(+1.08%)
Sep 16, 2014	17.71	17.81	17.57	17.61	620,947	-0.14(-0.76%)
Sep 15, 2014	17.98	18.05	17.65	17.74	327,118	-0.20(-1.11%)
Sep 12, 2014	17.97	18.03	17.90	17.94	237,540	-0.08(-0.44%)
Sep 11, 2014	17.93	18.06	17.80	18.02	1,014,674	+0.06(+0.31%)
Sep 10, 2014	18.04	18.11	17.91	17.97	489,522	-0.08(-0.44%)
Sep 09, 2014	18.15	18.19	17.89	18.05	1,120,154	-0.10(-0.53%)
Sep 08, 2014	18.34	18.34	18.07	18.14	591,933	-0.20(-1.08%)
Sep 05, 2014	18.46	18.48	18.14	18.34	621,348	-0.11(-0.60%)
Sep 04, 2014	18.64	18.75	18.45	18.45	451,782	-0.17(-0.90%)
Sep 03, 2014	18.80	18.81	18.50	18.62	593,210	-0.10(-0.55%)
Sep 02, 2014	18.91	18.97	18.61	18.72	669,137	-0.18(-0.93%)
Aug 29, 2014	18.99	18.90	18.90	18.90	209,492	-0.11(-0.59%)
Aug 28, 2014	19.10	19.11	18.99	19.01	284,980	-0.11(-0.58%)
Aug 27, 2014	19.19	19.22	19.09	19.12	312,821	-0.05(-0.25%)
Aug 26, 2014	19.18	19.33	19.07	19.17	454,044	-0.02(-0.08%)
Aug 25, 2014	19.28	19.33	19.16	19.19	248,743	-0.02(-0.08%)
Aug 22, 2014	19.22	19.29	19.11	19.20	288,924	+0.01(+0.04%)
Aug 21, 2014	19.24	19.26	19.10	19.19	261,895	-0.04(-0.21%)
Aug 20, 2014	19.10	19.29	19.28	19.23	405,552	+0.06(+0.33%)
Aug 19, 2014	19.17	19.22	19.08	19.17	399,511	+0.03(+0.17%)
Aug 18, 2014	19.03	19.19	18.95	19.14	879,075	+0.15(+0.79%)
Aug 15, 2014	19.05	19.19	18.81	18.99	304,224	-0.06(-0.29%)
Aug 14, 2014	19.19	19.29	19.00	19.04	331,348	-0.15(-0.78%)
Aug 13, 2014	19.22	19.32	19.15	19.19	444,708	-0.03(-0.16%)
Aug 12, 2014	19.33	19.40	19.16	19.22	211,737	-0.10(-0.53%)
Aug 11, 2014	19.26	19.45	19.21	19.33	326,549	+0.13(+0.70%)
Aug 08, 2014	18.98	19.25	18.89	19.19	274,508	+0.21(+1.08%)
Aug 07, 2014	19.01	19.13	18.92	18.99	246,545	+0.00(+0.00%)
Aug 06, 2014	19.19	19.28	18.86	18.99	1,217,272	-0.38(-1.96%)
Aug 05, 2014	19.16	19.41	18.86	19.37	1,509,535	+0.23(+1.20%)
Aug 04, 2014	19.15	19.25	18.60	19.14	1,667,213	+0.06(+0.29%)

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.