Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	19.33	20.53	19.31	19.70	1,861,627	+0.32(+1.66%)
Feb 26, 2016	19.06	19.53	18.10	19.38	1,753,412	+0.27(+1.42%)
Feb 25, 2016	19.03	19.29	18.89	19.10	867,909	+0.22(+1.18%)
Feb 24, 2016	18.69	18.99	18.58	18.88	608,055	+0.03(+0.18%)
Feb 23, 2016	18.81	19.04	18.69	18.85	1,901,454	-0.09(-0.48%)
Feb 22, 2016	19.18	19.24	18.82	18.94	716,150	+0.01(+0.04%)
Feb 19, 2016	19.48	19.52	18.82	18.93	979,385	-0.65(-3.32%)
Feb 18, 2016	19.35	19.75	19.26	19.58	928,489	+0.30(+1.54%)
Feb 17, 2016	19.22	19.43	19.12	19.29	1,050,865	+0.18(+0.95%)
Feb 16, 2016	18.86	19.15	18.54	19.10	987,376	+0.43(+2.29%)
Feb 12, 2016	18.65	18.68	18.68	18.68	773,355	+0.26(+1.39%)
Feb 11, 2016	18.45	18.77	18.31	18.42	707,029	-0.34(-1.80%)
Feb 10, 2016	19.35	19.79	18.73	18.76	1,209,697	-0.49(-2.57%)
Feb 09, 2016	19.20	19.56	18.97	19.25	1,052,012	-0.03(-0.17%)
Feb 08, 2016	18.83	19.38	18.65	19.29	1,210,311	+0.44(+2.34%)
Feb 05, 2016	18.47	18.86	18.44	18.84	984,072	+0.37(+1.99%)
Feb 04, 2016	18.70	18.76	18.40	18.48	687,106	-0.12(-0.66%)
Feb 03, 2016	18.68	18.68	18.06	18.60	1,380,008	+0.07(+0.35%)
Feb 02, 2016	18.70	18.78	18.32	18.53	965,582	-0.42(-2.20%)
Feb 01, 2016	18.60	19.01	18.30	18.95	887,673	+0.23(+1.22%)
Jan 29, 2016	18.20	18.73	18.20	18.72	770,772	+0.59(+3.25%)
Jan 28, 2016	18.81	18.82	18.08	18.13	1,027,962	-0.45(-2.42%)
Jan 27, 2016	18.10	18.61	18.04	18.58	1,297,737	+0.43(+2.39%)
Jan 26, 2016	17.87	18.17	17.77	18.15	620,286	+0.39(+2.21%)
Jan 25, 2016	18.46	18.55	17.71	17.76	1,719,645	-0.76(-4.11%)
Jan 22, 2016	18.32	18.72	18.26	18.52	645,177	+0.42(+2.31%)
Jan 21, 2016	17.84	18.24	17.58	18.10	848,609	+0.31(+1.75%)
Jan 20, 2016	17.58	17.90	17.21	17.79	1,311,543	-0.03(-0.18%)
Jan 19, 2016	17.80	18.18	17.60	17.82	676,595	-0.09(-0.50%)
Jan 15, 2016	17.77	17.91	17.91	17.91	1,162,170	-0.25(-1.40%)
Jan 14, 2016	17.81	18.25	17.65	18.16	675,720	+0.35(+1.98%)
Jan 13, 2016	18.02	18.09	17.68	17.81	805,826	-0.12(-0.68%)
Jan 12, 2016	18.21	18.31	17.66	17.94	1,703,348	-0.25(-1.39%)
Jan 11, 2016	17.97	18.20	17.87	18.19	907,003	+0.28(+1.55%)
Jan 08, 2016	18.11	18.14	17.80	17.91	1,488,540	-0.10(-0.55%)
Jan 07, 2016	17.70	18.10	17.63	18.01	857,434	+0.01(+0.05%)
Jan 06, 2016	18.66	18.71	17.89	18.00	1,197,857	-0.83(-4.43%)
Jan 05, 2016	19.03	19.09	18.67	18.84	1,116,863	-0.18(-0.95%)
Jan 04, 2016	19.31	19.35	18.70	19.02	1,272,233	-0.71(-3.61%)
Dec 31, 2015	20.11	19.73	19.73	19.73	548,758	-0.47(-2.35%)
Dec 30, 2015	20.19	20.37	20.06	20.20	472,281	-0.04(-0.20%)
Dec 29, 2015	20.12	20.44	20.07	20.24	647,335	+0.18(+0.90%)
Dec 28, 2015	19.75	20.22	19.68	20.06	674,932	+0.24(+1.20%)
Dec 24, 2015	19.84	19.83	19.83	19.83	464,305	-0.20(-1.02%)
Dec 23, 2015	19.65	20.10	19.60	20.03	718,344	+0.42(+2.13%)
Dec 22, 2015	19.55	19.73	19.39	19.61	969,405	+0.16(+0.84%)
Dec 21, 2015	20.07	20.11	19.13	19.45	1,656,794	-0.50(-2.50%)
Dec 18, 2015	19.73	20.02	19.64	19.95	1,490,353	+0.16(+0.79%)
Dec 17, 2015	19.71	19.95	19.55	19.79	966,027	+0.10(+0.50%)
Dec 16, 2015	19.66	19.84	19.46	19.69	686,621	+0.16(+0.84%)
Dec 15, 2015	19.36	19.60	19.24	19.53	842,375	+0.34(+1.75%)
Dec 14, 2015	19.32	19.54	18.92	19.20	973,233	-0.12(-0.64%)
Dec 11, 2015	19.75	19.87	19.24	19.32	472,430	-0.65(-3.28%)
Dec 10, 2015	19.93	20.05	19.76	19.97	406,973	+0.07(+0.33%)
Dec 09, 2015	20.20	20.34	19.73	19.91	844,606	-0.37(-1.82%)
Dec 08, 2015	20.90	20.99	20.14	20.28	779,447	-0.83(-3.95%)
Dec 07, 2015	21.13	21.19	20.80	21.11	819,186	-0.10(-0.46%)
Dec 04, 2015	20.66	21.38	20.62	21.21	627,443	+0.52(+2.53%)
Dec 03, 2015	21.32	21.32	20.64	20.68	556,251	-0.55(-2.58%)
Dec 02, 2015	21.58	21.58	20.97	21.23	1,132,251	-0.37(-1.70%)

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.