Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	18.02	17.93	17.93	17.93	195,145	-0.09(-0.52%)
Dec 30, 2013	17.60	18.13	17.60	18.02	443,896	+0.37(+2.08%)
Dec 27, 2013	17.81	17.85	17.56	17.66	248,014	-0.16(-0.88%)
Dec 26, 2013	17.86	17.91	17.78	17.81	183,613	+0.06(+0.35%)
Dec 24, 2013	17.70	17.83	17.69	17.75	140,384	+0.01(+0.04%)
Dec 23, 2013	17.71	17.92	17.59	17.74	760,682	+0.15(+0.84%)
Dec 20, 2013	17.43	17.69	17.42	17.59	767,500	+0.17(+0.99%)
Dec 19, 2013	17.46	17.61	17.33	17.42	957,953	-0.10(-0.58%)
Dec 18, 2013	17.48	17.59	17.12	17.52	529,448	+0.00(+0.00%)
Dec 17, 2013	17.74	17.74	17.43	17.52	587,855	-0.26(-1.45%)
Dec 16, 2013	17.20	17.99	17.14	17.78	1,590,130	+0.62(+3.60%)
Dec 13, 2013	17.33	17.33	17.12	17.16	1,100,884	-0.12(-0.68%)
Dec 12, 2013	16.83	17.35	16.79	17.28	1,309,923	+0.39(+2.31%)
Dec 11, 2013	16.69	17.05	16.55	16.89	1,228,601	+0.15(+0.89%)
Dec 10, 2013	16.57	16.91	16.52	16.74	787,393	+0.20(+1.23%)
Dec 09, 2013	15.96	16.95	15.95	16.54	1,089,039	+0.67(+4.24%)
Dec 06, 2013	15.66	15.91	15.52	15.87	588,045	+0.42(+2.73%)
Dec 05, 2013	15.76	15.88	15.43	15.44	657,945	-0.36(-2.28%)
Dec 04, 2013	15.76	16.06	15.55	15.80	480,116	+0.01(+0.05%)
Dec 03, 2013	15.86	16.01	15.65	15.80	632,736	-0.13(-0.83%)
Dec 02, 2013	16.16	16.42	15.89	15.93	535,972	-0.22(-1.36%)
Nov 29, 2013	16.04	16.21	15.99	16.15	156,098	+0.05(+0.34%)
Nov 27, 2013	15.91	16.15	15.89	16.09	428,164	+0.13(+0.83%)
Nov 26, 2013	15.90	16.03	15.87	15.96	356,114	+0.01(+0.05%)
Nov 25, 2013	16.00	16.05	15.88	15.95	182,309	-0.04(-0.24%)
Nov 22, 2013	15.99	16.03	15.91	15.99	243,526	+0.05(+0.29%)
Nov 21, 2013	15.88	16.06	15.80	15.94	366,314	+0.06(+0.39%)
Nov 20, 2013	16.30	16.31	15.84	15.88	331,515	-0.41(-2.50%)
Nov 19, 2013	16.23	16.40	16.22	16.29	683,532	-0.04(-0.24%)
Nov 18, 2013	16.29	16.48	16.20	16.33	1,237,736	+0.03(+0.19%)
Nov 15, 2013	16.19	16.36	16.04	16.30	806,554	+0.09(+0.58%)
Nov 14, 2013	15.88	16.25	15.78	16.20	842,002	+0.28(+1.76%)
Nov 13, 2013	15.64	15.94	15.58	15.92	574,281	+0.23(+1.49%)
Nov 12, 2013	15.46	15.75	15.39	15.69	420,619	+0.16(+1.05%)
Nov 11, 2013	15.54	15.55	15.44	15.53	580,961	-0.08(-0.50%)
Nov 08, 2013	15.29	15.73	15.27	15.60	674,954	+0.25(+1.62%)
Nov 07, 2013	15.43	15.57	15.23	15.36	1,598,204	-0.60(-3.75%)
Nov 06, 2013	16.20	16.23	15.81	15.95	1,154,519	-0.20(-1.25%)
Nov 05, 2013	15.95	16.86	15.95	16.16	2,624,722	+0.99(+6.56%)
Nov 04, 2013	15.24	15.26	15.01	15.16	999,512	-0.05(-0.31%)
Nov 01, 2013	15.40	15.40	15.07	15.21	1,006,410	-0.18(-1.16%)
Oct 31, 2013	15.43	15.53	15.26	15.39	618,112	-0.02(-0.15%)
Oct 30, 2013	15.60	15.69	15.31	15.41	566,631	-0.14(-0.90%)
Oct 29, 2013	15.34	15.58	15.33	15.55	690,993	+0.23(+1.47%)
Oct 28, 2013	15.29	15.46	15.26	15.32	654,134	+0.06(+0.41%)
Oct 25, 2013	15.11	15.27	15.03	15.26	625,431	+0.19(+1.29%)
Oct 24, 2013	14.84	15.17	14.51	15.07	1,875,896	+0.65(+4.53%)
Oct 23, 2013	14.50	14.56	14.11	14.42	1,064,641	-0.20(-1.38%)
Oct 22, 2013	14.96	14.98	14.58	14.62	824,978	-0.31(-2.08%)
Oct 21, 2013	14.90	15.20	14.82	14.93	1,340,135	+0.06(+0.42%)
Oct 18, 2013	14.68	14.91	14.65	14.87	1,141,330	+0.19(+1.27%)
Oct 17, 2013	14.34	14.77	14.29	14.68	708,586	+0.34(+2.39%)
Oct 16, 2013	14.35	14.36	14.14	14.34	606,702	+0.08(+0.54%)
Oct 15, 2013	14.24	14.39	14.05	14.26	3,355,684	+0.02(+0.16%)
Oct 14, 2013	14.36	14.36	14.21	14.24	709,086	-0.14(-0.97%)
Oct 11, 2013	14.38	14.50	14.30	14.38	1,009,505	+0.00(+0.00%)
Oct 10, 2013	14.26	14.70	14.24	14.38	2,404,576	+0.25(+1.76%)
Oct 09, 2013	14.90	14.90	14.10	14.13	2,657,419	-0.82(-5.46%)
Oct 08, 2013	15.32	15.32	14.76	14.94	1,762,241	-0.60(-3.85%)
Oct 07, 2013	15.50	15.60	15.45	15.54	587,688	-0.10(-0.65%)
Oct 04, 2013	15.36	15.67	15.32	15.64	496,539	+0.27(+1.77%)
Oct 03, 2013	15.78	15.80	15.22	15.37	734,821	-0.43(-2.71%)
Oct 02, 2013	15.87	15.93	15.77	15.80	376,755	-0.10(-0.64%)

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.