Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	21.76	21.52	21.52	21.52	203,043	-0.23(-1.07%)
Dec 30, 2014	21.74	21.82	21.64	21.75	290,135	-0.06(-0.26%)
Dec 29, 2014	21.63	21.84	21.42	21.81	510,335	+0.27(+1.26%)
Dec 26, 2014	21.41	21.66	21.35	21.54	222,814	+0.23(+1.09%)
Dec 24, 2014	21.13	21.30	21.30	21.30	193,797	+0.29(+1.37%)
Dec 23, 2014	20.46	21.13	20.46	21.02	764,371	+0.64(+3.14%)
Dec 22, 2014	20.38	20.47	20.19	20.38	286,867	+0.01(+0.04%)
Dec 19, 2014	20.57	20.59	20.31	20.37	727,661	-0.14(-0.66%)
Dec 18, 2014	20.69	20.74	20.22	20.50	367,377	+0.03(+0.16%)
Dec 17, 2014	20.04	20.51	19.98	20.47	336,601	+0.45(+2.24%)
Dec 16, 2014	20.00	20.28	19.96	20.02	304,110	+0.00(+0.00%)
Dec 15, 2014	20.19	20.42	20.00	20.02	404,516	-0.06(-0.32%)
Dec 12, 2014	19.98	20.22	19.93	20.09	463,972	+0.02(+0.12%)
Dec 11, 2014	20.21	20.39	20.02	20.06	465,962	-0.16(-0.79%)
Dec 10, 2014	20.62	20.74	20.08	20.22	366,184	-0.48(-2.32%)
Dec 09, 2014	20.46	20.70	20.30	20.70	467,783	+0.10(+0.47%)
Dec 08, 2014	21.04	21.14	20.58	20.61	581,715	-0.46(-2.20%)
Dec 05, 2014	20.78	21.09	20.73	21.07	332,173	+0.30(+1.43%)
Dec 04, 2014	20.94	20.97	20.61	20.78	592,027	-0.19(-0.92%)
Dec 03, 2014	20.81	21.27	20.77	20.97	675,935	+0.16(+0.77%)
Dec 02, 2014	20.76	20.92	20.63	20.81	513,977	+0.04(+0.19%)
Dec 01, 2014	20.74	20.83	20.59	20.77	666,080	-0.14(-0.69%)
Nov 28, 2014	20.86	21.08	20.82	20.91	222,830	-0.22(-1.02%)
Nov 26, 2014	21.02	21.13	21.13	21.13	343,862	+0.14(+0.65%)
Nov 25, 2014	20.89	21.07	20.86	20.99	359,377	+0.13(+0.61%)
Nov 24, 2014	20.79	20.88	20.59	20.86	623,560	+0.14(+0.70%)
Nov 21, 2014	20.61	20.86	20.54	20.72	780,013	+0.26(+1.25%)
Nov 20, 2014	20.42	20.61	20.35	20.46	453,523	+0.02(+0.08%)
Nov 19, 2014	20.25	20.47	20.09	20.45	603,439	+0.17(+0.83%)
Nov 18, 2014	20.08	20.34	20.08	20.28	769,220	+0.23(+1.15%)
Nov 17, 2014	19.87	20.10	19.85	20.05	295,395	+0.14(+0.72%)
Nov 14, 2014	19.88	20.09	19.78	19.91	235,441	+0.07(+0.36%)
Nov 13, 2014	20.18	20.18	19.79	19.83	266,392	-0.31(-1.54%)
Nov 12, 2014	19.71	20.16	19.71	20.14	413,673	+0.41(+2.06%)
Nov 11, 2014	19.70	19.76	19.58	19.74	342,018	+0.06(+0.28%)
Nov 10, 2014	19.72	19.77	19.49	19.68	444,936	-0.04(-0.20%)
Nov 07, 2014	19.54	19.75	19.47	19.72	337,473	+0.20(+1.02%)
Nov 06, 2014	19.33	19.54	19.25	19.52	786,655	+0.23(+1.20%)
Nov 05, 2014	18.70	19.37	18.70	19.29	1,211,979	+0.56(+2.97%)
Nov 04, 2014	19.25	19.40	18.73	18.74	1,077,398	-0.64(-3.29%)
Nov 03, 2014	19.36	19.48	19.23	19.37	865,933	-0.04(-0.21%)
Oct 31, 2014	19.32	19.52	19.15	19.41	487,160	+0.14(+0.74%)
Oct 30, 2014	19.11	19.42	18.98	19.27	421,678	+0.14(+0.75%)
Oct 29, 2014	18.95	19.23	18.86	19.13	482,622	+0.16(+0.84%)
Oct 28, 2014	18.93	18.97	18.87	18.97	407,550	+0.10(+0.51%)
Oct 27, 2014	18.76	18.93	18.86	18.87	193,072	+0.01(+0.04%)
Oct 24, 2014	18.69	18.91	18.62	18.86	208,659	+0.17(+0.89%)
Oct 23, 2014	18.70	18.85	18.62	18.70	229,814	+0.07(+0.38%)
Oct 22, 2014	18.86	18.99	18.62	18.62	321,219	-0.23(-1.22%)
Oct 21, 2014	18.60	18.94	18.55	18.86	335,259	+0.33(+1.80%)
Oct 20, 2014	18.19	18.65	18.14	18.52	375,768	+0.25(+1.39%)
Oct 17, 2014	18.47	18.60	18.23	18.27	298,224	-0.11(-0.61%)
Oct 16, 2014	18.11	18.43	18.00	18.38	362,386	+0.06(+0.35%)
Oct 15, 2014	18.23	18.34	17.88	18.31	578,827	-0.03(-0.17%)
Oct 14, 2014	18.34	18.48	18.27	18.35	347,871	+0.01(+0.04%)
Oct 13, 2014	18.19	18.46	18.12	18.34	451,751	+0.14(+0.79%)
Oct 10, 2014	18.28	18.36	18.12	18.19	409,401	-0.12(-0.65%)
Oct 09, 2014	18.55	18.57	18.22	18.31	295,920	-0.30(-1.62%)
Oct 08, 2014	18.36	18.62	18.20	18.62	303,273	+0.31(+1.70%)
Oct 07, 2014	18.39	18.39	18.14	18.31	601,229	-0.11(-0.61%)
Oct 06, 2014	18.32	18.50	18.23	18.42	377,128	+0.11(+0.61%)
Oct 03, 2014	18.31	18.49	18.26	18.31	369,501	-0.02(-0.13%)
Oct 02, 2014	18.30	18.42	18.10	18.33	693,126	+0.10(+0.57%)

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.