Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	23.72	23.84	23.57	23.64	496,344	-0.08(-0.35%)
Apr 28, 2016	24.00	24.10	23.72	23.72	799,155	-0.28(-1.17%)
Apr 27, 2016	23.92	24.08	23.81	24.00	249,354	+0.07(+0.31%)
Apr 26, 2016	23.67	23.96	23.55	23.93	335,459	+0.37(+1.57%)
Apr 25, 2016	23.86	23.90	23.46	23.56	321,806	-0.37(-1.55%)
Apr 22, 2016	23.71	24.07	23.62	23.93	571,369	+0.30(+1.26%)
Apr 21, 2016	23.69	23.81	23.53	23.63	288,369	-0.07(-0.31%)
Apr 20, 2016	23.74	23.93	23.42	23.71	696,253	-0.12(-0.48%)
Apr 19, 2016	23.70	23.87	23.46	23.82	427,696	+0.17(+0.73%)
Apr 18, 2016	23.51	23.69	23.44	23.65	399,072	+0.04(+0.17%)
Apr 15, 2016	23.48	23.61	23.29	23.61	293,004	+0.07(+0.28%)
Apr 14, 2016	23.11	23.60	23.02	23.54	539,246	+0.48(+2.07%)
Apr 13, 2016	23.01	23.29	22.95	23.06	629,966	+0.16(+0.68%)
Apr 12, 2016	22.77	22.92	22.59	22.91	441,986	+0.24(+1.05%)
Apr 11, 2016	22.40	22.96	22.33	22.67	619,713	+0.34(+1.51%)
Apr 08, 2016	22.35	22.80	22.22	22.33	649,599	+0.20(+0.89%)
Apr 07, 2016	22.07	22.24	21.76	22.13	629,972	-0.02(-0.07%)
Apr 06, 2016	22.02	22.16	21.87	22.15	402,826	+0.12(+0.56%)
Apr 05, 2016	22.00	22.30	21.96	22.03	391,232	-0.21(-0.96%)
Apr 04, 2016	22.39	22.44	22.13	22.24	561,944	-0.16(-0.70%)
Apr 01, 2016	22.23	22.45	21.78	22.40	981,217	+0.08(+0.37%)
Mar 31, 2016	22.61	22.73	22.22	22.31	660,032	-0.29(-1.28%)
Mar 30, 2016	22.02	22.72	21.96	22.60	1,092,270	+0.69(+3.16%)
Mar 29, 2016	21.47	21.98	21.33	21.91	569,364	+0.45(+2.11%)
Mar 28, 2016	21.19	21.54	21.19	21.46	458,231	+0.27(+1.28%)
Mar 24, 2016	21.19	21.19	21.19	21.19	615,406	-0.11(-0.50%)
Mar 23, 2016	21.09	21.30	20.92	21.29	923,301	+0.16(+0.74%)
Mar 22, 2016	20.84	21.25	20.84	21.14	687,033	+0.21(+0.98%)
Mar 21, 2016	20.79	20.98	20.59	20.93	427,184	+0.16(+0.75%)
Mar 18, 2016	20.90	20.95	20.67	20.77	325,926	-0.12(-0.59%)
Mar 17, 2016	20.54	21.06	20.53	20.90	780,276	+0.42(+2.05%)
Mar 16, 2016	20.22	20.49	20.08	20.48	439,961	+0.21(+1.06%)
Mar 15, 2016	20.41	20.48	20.17	20.26	524,185	-0.24(-1.17%)
Mar 14, 2016	20.26	20.63	20.26	20.50	684,419	+0.24(+1.18%)
Mar 11, 2016	20.19	20.37	20.06	20.26	1,071,617	+0.12(+0.61%)
Mar 10, 2016	20.87	21.16	20.04	20.14	823,872	-0.77(-3.70%)
Mar 09, 2016	20.78	21.09	20.65	20.91	911,505	+0.21(+1.03%)
Mar 08, 2016	20.86	21.03	20.29	20.70	1,241,609	-0.33(-1.57%)
Mar 07, 2016	20.48	21.38	20.40	21.03	1,248,571	+0.74(+3.66%)
Mar 04, 2016	20.05	20.56	20.02	20.29	958,955	+0.30(+1.48%)
Mar 03, 2016	19.83	20.16	19.76	19.99	750,069	+0.16(+0.79%)
Mar 02, 2016	19.57	19.95	19.51	19.83	1,159,504	+0.14(+0.71%)
Mar 01, 2016	19.87	19.88	19.39	19.69	1,293,883	-0.01(-0.04%)
Feb 29, 2016	19.34	20.53	19.31	19.70	1,861,186	+0.32(+1.66%)
Feb 26, 2016	19.07	19.54	18.10	19.38	1,752,996	+0.27(+1.42%)
Feb 25, 2016	19.03	19.29	18.89	19.11	867,704	+0.22(+1.18%)
Feb 24, 2016	18.70	18.99	18.58	18.89	607,911	+0.03(+0.18%)
Feb 23, 2016	18.81	19.05	18.70	18.85	1,901,003	-0.09(-0.48%)
Feb 22, 2016	19.18	19.24	18.83	18.94	715,981	+0.01(+0.04%)
Feb 19, 2016	19.49	19.53	18.82	18.94	979,153	-0.65(-3.32%)
Feb 18, 2016	19.36	19.76	19.27	19.59	928,269	+0.30(+1.54%)
Feb 17, 2016	19.22	19.44	19.13	19.29	1,050,616	+0.18(+0.95%)
Feb 16, 2016	18.86	19.15	18.55	19.11	987,142	+0.43(+2.29%)
Feb 12, 2016	18.66	18.68	18.68	18.68	773,172	+0.26(+1.39%)
Feb 11, 2016	18.46	18.78	18.32	18.42	706,862	-0.34(-1.80%)
Feb 10, 2016	19.36	19.79	18.74	18.76	1,209,410	-0.49(-2.57%)
Feb 09, 2016	19.21	19.56	18.98	19.26	1,051,763	-0.03(-0.17%)
Feb 08, 2016	18.83	19.39	18.65	19.29	1,210,025	+0.44(+2.34%)
Feb 05, 2016	18.47	18.86	18.45	18.85	983,839	+0.37(+1.99%)
Feb 04, 2016	18.71	18.77	18.41	18.48	686,943	-0.12(-0.66%)
Feb 03, 2016	18.68	18.68	18.06	18.60	1,379,681	+0.07(+0.35%)
Feb 02, 2016	18.70	18.78	18.32	18.54	965,353	-0.42(-2.20%)

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.