Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	20.92	20.92	19.76	20.26	1,320,359	-0.63(-3.00%)
Feb 26, 2015	20.90	21.06	20.70	20.89	1,193,911	-0.03(-0.15%)
Feb 25, 2015	20.96	21.08	20.84	20.92	599,766	-0.02(-0.12%)
Feb 24, 2015	21.04	21.06	20.71	20.95	861,796	-0.12(-0.57%)
Feb 23, 2015	21.00	21.34	20.94	21.07	1,224,216	-0.31(-1.47%)
Feb 20, 2015	21.35	21.51	21.21	21.38	450,903	+0.02(+0.08%)
Feb 19, 2015	21.45	21.60	21.33	21.36	364,886	-0.31(-1.41%)
Feb 18, 2015	21.35	21.75	21.32	21.67	362,531	+0.15(+0.71%)
Feb 17, 2015	21.63	21.79	21.49	21.52	407,151	+0.02(+0.11%)
Feb 13, 2015	21.40	21.49	21.49	21.49	351,208	+0.13(+0.60%)
Feb 12, 2015	21.10	21.57	21.01	21.36	909,915	+0.68(+3.27%)
Feb 11, 2015	20.79	20.84	20.54	20.69	414,058	-0.14(-0.66%)
Feb 10, 2015	20.73	20.94	20.43	20.82	849,883	+0.14(+0.70%)
Feb 09, 2015	20.62	20.85	20.60	20.68	587,715	+0.03(+0.15%)
Feb 06, 2015	20.93	20.96	20.61	20.65	400,875	-0.28(-1.34%)
Feb 05, 2015	20.62	21.10	20.59	20.93	468,229	+0.37(+1.79%)
Feb 04, 2015	20.72	20.90	20.38	20.56	423,344	-0.24(-1.15%)
Feb 03, 2015	20.32	20.82	20.32	20.80	607,438	+0.57(+2.81%)
Feb 02, 2015	20.02	20.32	19.96	20.23	510,065	+0.22(+1.12%)
Jan 30, 2015	19.82	20.06	19.67	20.01	751,842	-0.01(-0.04%)
Jan 29, 2015	19.96	20.02	19.74	20.02	465,447	+0.05(+0.24%)
Jan 28, 2015	20.31	20.32	19.96	19.97	834,334	-0.27(-1.34%)
Jan 27, 2015	20.05	20.34	19.92	20.24	1,034,458	+0.05(+0.24%)
Jan 26, 2015	20.25	20.46	20.17	20.19	342,915	-0.05(-0.24%)
Jan 23, 2015	20.42	20.57	20.22	20.24	254,003	-0.18(-0.90%)
Jan 22, 2015	19.95	20.50	19.85	20.42	970,398	+0.54(+2.74%)
Jan 21, 2015	19.78	19.97	19.69	19.88	408,910	+0.06(+0.32%)
Jan 20, 2015	20.13	20.15	19.72	19.82	1,082,778	-0.32(-1.59%)
Jan 16, 2015	19.93	20.25	19.77	20.14	758,929	+0.20(+1.00%)
Jan 15, 2015	20.14	20.16	19.87	19.94	493,616	-0.11(-0.56%)
Jan 14, 2015	20.11	20.38	19.85	20.05	599,228	-0.24(-1.18%)
Jan 13, 2015	20.88	21.38	20.14	20.29	1,323,917	-0.61(-2.91%)
Jan 12, 2015	21.22	21.35	20.62	20.90	630,465	-0.06(-0.27%)
Jan 09, 2015	20.72	20.98	20.64	20.95	1,029,645	+0.18(+0.85%)
Jan 08, 2015	20.82	20.92	20.74	20.78	699,933	+0.05(+0.23%)
Jan 07, 2015	20.84	20.92	20.62	20.73	458,175	+0.00(+0.00%)
Jan 06, 2015	21.25	21.25	20.68	20.73	654,116	-0.51(-2.41%)
Jan 05, 2015	21.54	21.72	21.14	21.24	501,244	-0.39(-1.81%)
Jan 02, 2015	21.54	21.79	21.50	21.63	482,201	+0.11(+0.52%)
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%)

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.