Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2018	29.27	29.60	29.07	29.49	329,701	+0.30(+1.01%)
Oct 31, 2018	28.91	29.35	28.74	29.20	334,033	+0.50(+1.76%)
Oct 30, 2018	27.88	28.74	27.88	28.69	309,590	+0.82(+2.93%)
Oct 29, 2018	27.92	28.30	27.58	27.88	287,278	+0.31(+1.13%)
Oct 26, 2018	27.91	27.99	27.37	27.56	470,612	-0.54(-1.92%)
Oct 25, 2018	27.96	28.34	27.89	28.10	338,497	+0.24(+0.87%)
Oct 24, 2018	28.32	28.68	27.83	27.86	419,530	-0.55(-1.93%)
Oct 23, 2018	28.32	28.56	27.79	28.41	314,542	-0.16(-0.55%)
Oct 22, 2018	28.66	28.87	28.39	28.56	301,058	-0.10(-0.36%)
Oct 19, 2018	28.75	28.89	28.53	28.67	517,235	-0.05(-0.18%)
Oct 18, 2018	29.01	29.01	28.34	28.72	269,431	-0.30(-1.05%)
Oct 17, 2018	29.40	29.40	28.90	29.02	379,555	-0.43(-1.47%)
Oct 16, 2018	29.31	29.67	29.16	29.46	426,685	+0.36(+1.25%)
Oct 15, 2018	28.78	29.32	28.71	29.09	280,866	+0.31(+1.09%)
Oct 12, 2018	29.35	29.56	28.63	28.78	600,813	-0.10(-0.36%)
Oct 11, 2018	28.83	29.48	28.83	28.88	670,494	-0.17(-0.57%)
Oct 10, 2018	30.26	30.55	28.98	29.05	563,371	-1.22(-4.02%)
Oct 09, 2018	31.05	31.38	28.74	30.26	1,315,547	-1.11(-3.54%)
Oct 08, 2018	31.71	31.94	31.32	31.38	204,941	-0.34(-1.07%)
Oct 05, 2018	31.36	31.85	31.36	31.71	251,077	+0.29(+0.91%)
Oct 04, 2018	31.40	31.77	31.37	31.43	321,671	-0.12(-0.39%)
Oct 03, 2018	31.58	31.69	31.31	31.55	295,868	+0.06(+0.19%)
Oct 02, 2018	31.43	31.78	31.36	31.49	273,669	+0.07(+0.22%)
Oct 01, 2018	31.57	31.67	31.15	31.42	426,551	+0.03(+0.11%)
Sep 28, 2018	31.64	31.64	31.27	31.38	341,677	-0.22(-0.69%)
Sep 27, 2018	31.56	31.75	31.30	31.60	227,674	+0.12(+0.39%)
Sep 26, 2018	31.71	31.91	31.40	31.48	260,483	-0.26(-0.82%)
Sep 25, 2018	31.60	31.95	31.38	31.74	445,035	+0.23(+0.72%)
Sep 24, 2018	31.87	31.93	31.36	31.51	269,112	-0.35(-1.09%)
Sep 21, 2018	32.47	32.50	31.84	31.86	255,106	-0.60(-1.85%)
Sep 20, 2018	32.27	32.57	32.08	32.46	444,586	+0.34(+1.05%)
Sep 19, 2018	32.52	32.60	32.11	32.12	260,349	-0.47(-1.44%)
Sep 18, 2018	32.51	32.76	32.47	32.59	213,929	-0.05(-0.16%)
Sep 17, 2018	32.91	32.97	32.45	32.64	206,250	-0.27(-0.82%)
Sep 14, 2018	32.79	33.11	32.70	32.91	284,347	+0.03(+0.11%)
Sep 13, 2018	32.90	33.27	32.80	32.88	247,774	+0.00(+0.00%)
Sep 12, 2018	32.79	33.25	32.58	32.88	526,483	+0.13(+0.40%)
Sep 11, 2018	32.77	32.93	32.55	32.75	376,471	+0.18(+0.56%)
Sep 10, 2018	32.29	32.69	32.29	32.57	487,056	+0.21(+0.64%)
Sep 07, 2018	32.61	32.75	32.30	32.36	236,917	-0.42(-1.27%)
Sep 06, 2018	32.80	33.18	32.70	32.77	206,847	-0.14(-0.42%)
Sep 05, 2018	33.30	33.36	32.67	32.91	245,450	-0.32(-0.97%)

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.