Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	27.70	27.73	27.44	27.52	651,451	-0.09(-0.33%)
Apr 27, 2017	27.42	27.68	27.35	27.62	983,871	+0.29(+1.08%)
Apr 26, 2017	26.97	27.41	26.96	27.32	375,156	+0.36(+1.34%)
Apr 25, 2017	26.70	27.08	26.62	26.96	1,163,382	+0.34(+1.29%)
Apr 24, 2017	26.29	26.73	26.17	26.62	487,646	+0.79(+3.06%)
Apr 21, 2017	25.96	26.03	25.63	25.83	251,468	-0.09(-0.36%)
Apr 20, 2017	26.06	26.20	25.80	25.92	428,131	-0.03(-0.13%)
Apr 19, 2017	26.10	26.16	25.80	25.95	701,431	-0.04(-0.16%)
Apr 18, 2017	25.74	26.08	25.73	26.00	692,937	+0.08(+0.29%)
Apr 17, 2017	25.92	26.05	25.83	25.92	702,282	+0.12(+0.46%)
Apr 13, 2017	25.76	25.93	25.62	25.80	566,472	+0.15(+0.59%)
Apr 12, 2017	25.84	25.84	25.47	25.65	902,761	-0.24(-0.91%)
Apr 11, 2017	25.55	25.92	25.40	25.89	820,680	+0.32(+1.25%)
Apr 10, 2017	26.12	26.12	24.67	25.57	2,356,600	-1.30(-4.85%)
Apr 07, 2017	27.42	27.61	26.81	26.87	757,813	-0.62(-2.26%)
Apr 06, 2017	27.17	27.68	27.07	27.49	535,386	+0.39(+1.43%)
Apr 05, 2017	27.36	27.55	26.95	27.10	1,054,637	-0.10(-0.37%)
Apr 04, 2017	27.12	27.21	26.86	27.21	820,036	+0.20(+0.75%)
Apr 03, 2017	27.63	27.73	27.00	27.00	1,276,214	-0.64(-2.31%)
Mar 31, 2017	27.51	27.81	27.37	27.64	399,819	+0.17(+0.61%)
Mar 30, 2017	27.55	27.72	27.47	27.47	386,568	-0.03(-0.12%)
Mar 29, 2017	27.46	27.59	27.31	27.51	266,047	-0.03(-0.09%)
Mar 28, 2017	27.20	27.75	27.18	27.53	479,371	+0.28(+1.02%)
Mar 27, 2017	27.04	27.31	26.80	27.26	445,924	+0.16(+0.59%)
Mar 24, 2017	27.04	27.16	26.90	27.10	453,945	+0.08(+0.28%)
Mar 23, 2017	26.61	27.10	26.53	27.02	571,128	+0.46(+1.74%)
Mar 22, 2017	26.21	26.63	26.10	26.56	1,035,469	+0.29(+1.09%)
Mar 21, 2017	26.55	26.68	26.20	26.27	544,083	-0.11(-0.41%)
Mar 20, 2017	26.54	26.59	26.32	26.38	232,492	-0.26(-0.98%)
Mar 17, 2017	26.52	26.75	26.47	26.64	455,246	+0.17(+0.63%)
Mar 16, 2017	26.67	26.79	26.30	26.47	338,332	-0.18(-0.69%)
Mar 15, 2017	26.34	26.70	26.26	26.66	429,071	+0.40(+1.54%)
Mar 14, 2017	26.48	26.52	26.05	26.26	374,401	-0.28(-1.05%)
Mar 13, 2017	26.42	26.63	26.39	26.53	442,495	+0.03(+0.13%)
Mar 10, 2017	25.95	26.59	25.79	26.50	1,048,414	+0.76(+2.97%)
Mar 09, 2017	26.00	26.00	25.55	25.74	1,160,172	-0.22(-0.84%)
Mar 08, 2017	26.59	26.59	25.91	25.95	422,536	-0.54(-2.03%)
Mar 07, 2017	26.72	26.80	26.48	26.49	281,190	-0.24(-0.88%)
Mar 06, 2017	27.00	27.20	26.68	26.73	389,553	-0.34(-1.24%)
Mar 03, 2017	27.07	27.29	26.95	27.06	431,874	+0.04(+0.16%)
Mar 02, 2017	27.92	27.92	27.00	27.02	733,501	-0.90(-3.22%)
Mar 01, 2017	28.60	28.77	27.92	27.92	718,058	-0.39(-1.37%)
Feb 28, 2017	28.79	29.00	28.29	28.31	1,005,199	-0.66(-2.26%)
Feb 27, 2017	28.63	29.07	28.53	28.96	1,395,480	+0.39(+1.38%)
Feb 24, 2017	28.06	28.63	27.91	28.57	853,501	+0.29(+1.04%)
Feb 23, 2017	28.73	28.83	28.12	28.27	888,165	-0.34(-1.17%)
Feb 22, 2017	29.18	29.47	28.57	28.61	1,653,223	-0.54(-1.84%)
Feb 21, 2017	27.35	29.58	27.31	29.15	2,364,587	+3.13(+12.01%)
Feb 17, 2017		26.02	26.02	26.02	0	-0.10(-0.39%)
Feb 16, 2017	26.00	26.29	25.99	26.12	700,913	+0.07(+0.26%)
Feb 15, 2017	26.05	26.33	25.90	26.05	840,424	-0.05(-0.19%)
Feb 14, 2017	26.33	26.42	25.73	26.10	1,107,541	-0.24(-0.92%)
Feb 13, 2017	26.74	26.99	26.33	26.35	448,588	-0.41(-1.54%)
Feb 10, 2017	26.33	26.88	26.21	26.76	494,726	+0.45(+1.69%)
Feb 09, 2017	25.79	26.55	25.79	26.31	1,091,934	+0.46(+1.79%)
Feb 08, 2017	26.10	26.22	25.82	25.85	864,352	-0.34(-1.32%)
Feb 07, 2017	26.74	26.74	26.16	26.20	779,671	-0.69(-2.55%)
Feb 06, 2017	27.23	27.39	26.83	26.88	573,027	-0.49(-1.80%)
Feb 03, 2017	26.85	27.38	26.79	27.38	704,441	+0.62(+2.31%)
Feb 02, 2017	26.98	26.98	26.57	26.76	531,026	-0.28(-1.02%)

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.