Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.24	18.27	18.08	18.16	318,529	-0.12(-0.65%)
May 29, 2014	18.37	18.37	18.17	18.28	335,129	-0.02(-0.09%)
May 28, 2014	18.01	18.39	18.00	18.29	412,728	+0.36(+2.03%)
May 27, 2014	17.36	17.96	17.33	17.93	346,333	+0.59(+3.42%)
May 23, 2014	17.44	17.33	17.33	17.33	196,299	-0.17(-0.95%)
May 22, 2014	17.54	17.66	17.45	17.50	144,523	-0.02(-0.09%)
May 21, 2014	17.44	17.58	17.40	17.52	176,773	+0.10(+0.59%)
May 20, 2014	17.62	17.68	17.37	17.41	219,605	-0.20(-1.16%)
May 19, 2014	17.60	17.79	17.54	17.62	182,519	-0.09(-0.53%)
May 16, 2014	17.77	17.85	17.70	17.71	145,034	-0.05(-0.27%)
May 15, 2014	17.70	17.76	17.54	17.76	215,015	+0.01(+0.04%)
May 14, 2014	17.89	17.95	17.72	17.75	135,656	-0.13(-0.75%)
May 13, 2014	18.09	18.11	17.85	17.88	313,718	-0.17(-0.92%)
May 12, 2014	18.18	18.33	18.04	18.05	323,524	-0.05(-0.26%)
May 09, 2014	18.22	18.22	18.07	18.10	208,678	-0.13(-0.69%)
May 08, 2014	18.34	18.51	18.20	18.22	248,609	-0.15(-0.81%)
May 07, 2014	18.56	18.65	18.25	18.37	278,449	-0.22(-1.18%)
May 06, 2014	18.27	18.68	18.12	18.59	458,626	+0.28(+1.55%)
May 05, 2014	19.49	19.49	17.93	18.31	1,622,886	-1.42(-7.18%)
May 02, 2014	19.56	19.77	19.47	19.73	526,047	+0.13(+0.64%)
May 01, 2014	19.66	19.66	19.47	19.60	276,247	-0.06(-0.32%)
Apr 30, 2014	19.43	19.76	19.42	19.66	787,691	+0.21(+1.09%)
Apr 29, 2014	19.21	19.59	19.18	19.45	1,070,955	+0.31(+1.64%)
Apr 28, 2014	19.19	19.22	19.00	19.14	1,264,592	+0.28(+1.46%)
Apr 25, 2014	18.92	18.99	18.70	18.86	295,812	-0.09(-0.50%)
Apr 24, 2014	19.07	19.15	18.84	18.95	445,720	-0.09(-0.45%)
Apr 23, 2014	19.04	19.17	18.95	19.04	502,529	+0.00(+0.00%)
Apr 22, 2014	19.09	19.19	19.01	19.04	421,075	+0.02(+0.12%)
Apr 21, 2014	18.95	19.11	18.93	19.02	222,307	+0.06(+0.33%)
Apr 17, 2014	18.94	18.95	18.95	18.95	1,087,615	+0.01(+0.04%)
Apr 16, 2014	19.01	19.13	18.92	18.95	302,422	+0.06(+0.29%)
Apr 15, 2014	18.96	19.08	18.69	18.89	318,152	-0.06(-0.29%)
Apr 14, 2014	19.02	19.03	18.83	18.95	725,438	+0.07(+0.38%)
Apr 11, 2014	18.85	19.01	18.66	18.88	641,188	-0.05(-0.25%)
Apr 10, 2014	19.27	19.27	18.77	18.92	216,494	-0.35(-1.80%)
Apr 09, 2014	19.22	19.32	19.12	19.27	462,370	+0.14(+0.74%)
Apr 08, 2014	18.80	19.13	18.74	19.13	376,587	+0.35(+1.89%)
Apr 07, 2014	19.09	19.13	18.71	18.77	356,314	-0.38(-1.97%)
Apr 04, 2014	19.46	19.54	19.03	19.15	565,660	-0.21(-1.10%)
Apr 03, 2014	19.43	19.47	19.25	19.36	389,102	-0.05(-0.24%)
Apr 02, 2014	19.59	19.66	19.41	19.41	573,026	-0.18(-0.92%)
Apr 01, 2014	19.03	20.24	19.01	19.59	1,541,759	+0.61(+3.23%)
Mar 31, 2014	18.99	19.01	18.74	18.98	320,484	+0.06(+0.33%)
Mar 28, 2014	18.62	18.97	18.55	18.92	368,009	+0.39(+2.08%)
Mar 27, 2014	18.30	18.64	18.17	18.53	367,006	+0.26(+1.42%)
Mar 26, 2014	18.47	18.47	18.21	18.27	292,940	-0.09(-0.51%)
Mar 25, 2014	18.45	18.53	18.27	18.36	211,108	+0.01(+0.04%)
Mar 24, 2014	18.66	18.73	18.29	18.36	478,191	-0.26(-1.39%)
Mar 21, 2014	18.46	18.69	18.46	18.62	1,277,433	+0.28(+1.54%)
Mar 20, 2014	18.46	18.67	18.18	18.33	1,201,482	-0.16(-0.85%)
Mar 19, 2014	18.22	18.68	18.16	18.49	1,422,789	+0.29(+1.60%)
Mar 18, 2014	17.92	18.22	17.89	18.20	522,107	+0.27(+1.49%)
Mar 17, 2014	17.67	17.94	17.67	17.93	730,999	+0.32(+1.83%)
Mar 14, 2014	17.56	17.74	17.56	17.61	334,102	+0.02(+0.09%)
Mar 13, 2014	17.72	17.72	17.54	17.59	392,740	-0.04(-0.22%)
Mar 12, 2014	17.58	17.70	17.35	17.63	338,658	-0.03(-0.18%)
Mar 11, 2014	17.43	17.83	17.34	17.66	575,274	+0.24(+1.35%)
Mar 10, 2014	17.57	17.57	17.29	17.43	431,971	-0.13(-0.72%)
Mar 07, 2014	17.83	17.89	17.44	17.55	460,014	-0.30(-1.67%)
Mar 06, 2014	17.92	17.93	17.77	17.85	353,659	+0.01(+0.04%)
Mar 05, 2014	17.92	18.07	17.80	17.85	558,102	-0.08(-0.44%)
Mar 04, 2014	17.72	17.99	17.55	17.92	621,132	+0.35(+2.01%)

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.