Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	20.92	20.92	19.76	20.26	1,320,672	-0.63(-3.00%)
Feb 26, 2015	20.89	21.05	20.69	20.88	1,194,194	-0.03(-0.15%)
Feb 25, 2015	20.96	21.08	20.84	20.92	599,908	-0.02(-0.12%)
Feb 24, 2015	21.04	21.05	20.71	20.94	862,000	-0.12(-0.57%)
Feb 23, 2015	21.00	21.33	20.93	21.06	1,224,506	-0.31(-1.47%)
Feb 20, 2015	21.34	21.50	21.21	21.37	451,009	+0.02(+0.08%)
Feb 19, 2015	21.45	21.60	21.33	21.36	364,973	-0.31(-1.41%)
Feb 18, 2015	21.34	21.74	21.32	21.66	362,617	+0.15(+0.71%)
Feb 17, 2015	21.62	21.78	21.49	21.51	407,247	+0.02(+0.11%)
Feb 13, 2015	21.40	21.49	21.49	21.49	351,292	+0.13(+0.60%)
Feb 12, 2015	21.09	21.57	21.00	21.36	910,131	+0.68(+3.27%)
Feb 11, 2015	20.79	20.84	20.54	20.68	414,156	-0.14(-0.66%)
Feb 10, 2015	20.72	20.93	20.43	20.82	850,084	+0.14(+0.70%)
Feb 09, 2015	20.61	20.84	20.60	20.68	587,855	+0.03(+0.16%)
Feb 06, 2015	20.92	20.96	20.60	20.64	400,970	-0.28(-1.34%)
Feb 05, 2015	20.62	21.09	20.59	20.92	468,340	+0.37(+1.79%)
Feb 04, 2015	20.72	20.89	20.38	20.56	423,444	-0.24(-1.15%)
Feb 03, 2015	20.32	20.81	20.31	20.80	607,581	+0.57(+2.81%)
Feb 02, 2015	20.02	20.31	19.96	20.23	510,186	+0.22(+1.12%)
Jan 30, 2015	19.82	20.05	19.67	20.00	752,020	-0.01(-0.04%)
Jan 29, 2015	19.96	20.01	19.74	20.01	465,557	+0.05(+0.24%)
Jan 28, 2015	20.31	20.32	19.96	19.96	834,532	-0.27(-1.34%)
Jan 27, 2015	20.04	20.33	19.92	20.24	1,034,703	+0.05(+0.24%)
Jan 26, 2015	20.24	20.46	20.16	20.19	342,996	-0.05(-0.24%)
Jan 23, 2015	20.41	20.56	20.21	20.24	254,063	-0.18(-0.90%)
Jan 22, 2015	19.95	20.50	19.84	20.42	970,628	+0.54(+2.74%)
Jan 21, 2015	19.77	19.96	19.68	19.88	409,006	+0.06(+0.32%)
Jan 20, 2015	20.12	20.15	19.72	19.81	1,083,035	-0.32(-1.59%)
Jan 16, 2015	19.92	20.24	19.76	20.13	759,109	+0.20(+1.00%)
Jan 15, 2015	20.13	20.16	19.87	19.93	493,733	-0.11(-0.56%)
Jan 14, 2015	20.11	20.37	19.84	20.04	599,370	-0.24(-1.18%)
Jan 13, 2015	20.88	21.37	20.14	20.28	1,324,231	-0.61(-2.91%)
Jan 12, 2015	21.22	21.35	20.62	20.89	630,614	-0.06(-0.27%)
Jan 09, 2015	20.72	20.98	20.64	20.95	1,029,889	+0.18(+0.85%)
Jan 08, 2015	20.82	20.92	20.73	20.77	700,099	+0.05(+0.23%)
Jan 07, 2015	20.84	20.92	20.62	20.72	458,283	+0.00(+0.00%)
Jan 06, 2015	21.24	21.24	20.68	20.72	654,271	-0.51(-2.41%)
Jan 05, 2015	21.54	21.72	21.13	21.24	501,363	-0.39(-1.81%)
Jan 02, 2015	21.54	21.79	21.49	21.63	482,316	+0.11(+0.52%)
Dec 31, 2014	21.76	21.52	21.52	21.52	203,091	-0.23(-1.07%)
Dec 30, 2014	21.74	21.82	21.64	21.75	290,203	-0.06(-0.26%)
Dec 29, 2014	21.63	21.83	21.42	21.80	510,456	+0.27(+1.26%)
Dec 26, 2014	21.40	21.66	21.35	21.53	222,867	+0.23(+1.09%)
Dec 24, 2014	21.12	21.30	21.30	21.30	193,843	+0.29(+1.37%)
Dec 23, 2014	20.45	21.12	20.45	21.01	764,552	+0.64(+3.14%)
Dec 22, 2014	20.37	20.47	20.19	20.37	286,935	+0.01(+0.04%)
Dec 19, 2014	20.56	20.59	20.31	20.36	727,833	-0.14(-0.66%)
Dec 18, 2014	20.68	20.74	20.21	20.50	367,464	+0.03(+0.16%)
Dec 17, 2014	20.04	20.51	19.98	20.47	336,681	+0.45(+2.24%)
Dec 16, 2014	20.00	20.28	19.96	20.02	304,182	+0.00(+0.00%)
Dec 15, 2014	20.19	20.41	20.00	20.02	404,612	-0.06(-0.32%)
Dec 12, 2014	19.97	20.22	19.92	20.08	464,082	+0.02(+0.12%)
Dec 11, 2014	20.20	20.39	20.01	20.06	466,072	-0.16(-0.79%)
Dec 10, 2014	20.61	20.74	20.08	20.22	366,271	-0.48(-2.32%)
Dec 09, 2014	20.46	20.70	20.29	20.70	467,894	+0.10(+0.47%)
Dec 08, 2014	21.04	21.13	20.57	20.60	581,853	-0.46(-2.20%)
Dec 05, 2014	20.78	21.08	20.72	21.07	332,251	+0.30(+1.43%)
Dec 04, 2014	20.93	20.96	20.60	20.77	592,168	-0.19(-0.92%)
Dec 03, 2014	20.80	21.27	20.76	20.96	676,095	+0.16(+0.77%)
Dec 02, 2014	20.76	20.92	20.63	20.80	514,099	+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.