Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	27.16	27.22	26.88	27.09	499,517	+0.12(+0.46%)
May 27, 2016	26.93	26.97	26.97	26.97	284,676	-0.02(-0.06%)
May 26, 2016	27.05	27.29	26.97	26.98	333,467	+0.01(+0.03%)
May 25, 2016	27.06	27.41	26.95	26.97	533,913	-0.07(-0.24%)
May 24, 2016	26.44	27.05	26.44	27.04	552,632	+0.65(+2.48%)
May 23, 2016	26.30	26.50	26.25	26.39	231,651	-0.02(-0.06%)
May 20, 2016	26.29	26.50	26.21	26.40	319,478	+0.08(+0.31%)
May 19, 2016	26.09	26.36	25.92	26.32	542,102	+0.17(+0.66%)
May 18, 2016	26.32	26.53	26.04	26.15	708,481	-0.30(-1.15%)
May 17, 2016	26.16	26.49	26.03	26.45	572,331	+0.12(+0.44%)
May 16, 2016	25.95	26.41	25.95	26.34	405,434	+0.38(+1.46%)
May 13, 2016	26.23	26.34	25.79	25.96	499,202	-0.26(-0.97%)
May 12, 2016	26.36	26.62	26.00	26.21	621,227	-0.10(-0.38%)
May 11, 2016	25.37	26.39	25.37	26.31	816,372	+0.95(+3.74%)
May 10, 2016	25.31	25.81	25.09	25.37	772,232	+0.08(+0.33%)
May 09, 2016	24.10	25.65	23.83	25.28	1,148,014	+1.27(+5.28%)
May 06, 2016	23.72	24.06	23.54	24.01	586,201	+0.16(+0.69%)
May 05, 2016	23.87	23.92	23.64	23.85	403,594	+0.03(+0.14%)
May 04, 2016	23.66	23.89	23.64	23.82	492,767	+0.01(+0.03%)
May 03, 2016	23.68	23.89	23.33	23.81	572,432	-0.01(-0.03%)
May 02, 2016	23.92	24.10	23.61	23.82	692,848	+0.18(+0.77%)
Apr 29, 2016	23.72	23.83	23.56	23.64	496,462	-0.08(-0.35%)
Apr 28, 2016	23.99	24.10	23.72	23.72	799,344	-0.28(-1.17%)
Apr 27, 2016	23.92	24.07	23.80	24.00	249,413	+0.07(+0.31%)
Apr 26, 2016	23.66	23.96	23.54	23.92	335,538	+0.37(+1.57%)
Apr 25, 2016	23.86	23.89	23.46	23.55	321,882	-0.37(-1.55%)
Apr 22, 2016	23.71	24.06	23.62	23.92	571,505	+0.30(+1.26%)
Apr 21, 2016	23.68	23.81	23.53	23.63	288,438	-0.07(-0.31%)
Apr 20, 2016	23.73	23.92	23.41	23.70	696,418	-0.12(-0.48%)
Apr 19, 2016	23.69	23.86	23.45	23.82	427,797	+0.17(+0.73%)
Apr 18, 2016	23.50	23.68	23.43	23.64	399,167	+0.04(+0.17%)
Apr 15, 2016	23.48	23.61	23.29	23.60	293,073	+0.07(+0.28%)
Apr 14, 2016	23.10	23.59	23.02	23.54	539,373	+0.48(+2.07%)
Apr 13, 2016	23.01	23.28	22.94	23.06	630,115	+0.16(+0.68%)
Apr 12, 2016	22.76	22.92	22.59	22.90	442,090	+0.24(+1.05%)
Apr 11, 2016	22.40	22.95	22.33	22.66	619,860	+0.34(+1.51%)
Apr 08, 2016	22.34	22.79	22.21	22.33	649,753	+0.20(+0.89%)
Apr 07, 2016	22.06	22.23	21.76	22.13	630,121	-0.02(-0.07%)
Apr 06, 2016	22.01	22.15	21.86	22.14	402,921	+0.12(+0.56%)
Apr 05, 2016	22.00	22.29	21.95	22.02	391,325	-0.21(-0.96%)
Apr 04, 2016	22.38	22.43	22.13	22.23	562,078	-0.16(-0.70%)
Apr 01, 2016	22.23	22.44	21.77	22.39	981,450	+0.08(+0.37%)
Mar 31, 2016	22.61	22.73	22.22	22.31	660,189	-0.29(-1.28%)
Mar 30, 2016	22.01	22.71	21.95	22.60	1,092,528	+0.69(+3.16%)
Mar 29, 2016	21.46	21.98	21.32	21.91	569,499	+0.45(+2.11%)
Mar 28, 2016	21.18	21.53	21.19	21.45	458,339	+0.27(+1.28%)
Mar 24, 2016	21.19	21.18	21.18	21.18	615,552	-0.11(-0.50%)
Mar 23, 2016	21.08	21.30	20.92	21.29	923,520	+0.16(+0.74%)
Mar 22, 2016	20.83	21.25	20.83	21.13	687,196	+0.21(+0.98%)
Mar 21, 2016	20.78	20.97	20.59	20.92	427,285	+0.16(+0.75%)
Mar 18, 2016	20.89	20.95	20.67	20.77	326,003	-0.12(-0.59%)
Mar 17, 2016	20.54	21.06	20.53	20.89	780,461	+0.42(+2.05%)
Mar 16, 2016	20.22	20.49	20.08	20.47	440,066	+0.21(+1.06%)
Mar 15, 2016	20.41	20.48	20.17	20.26	524,309	-0.24(-1.17%)
Mar 14, 2016	20.26	20.63	20.26	20.50	684,581	+0.24(+1.18%)
Mar 11, 2016	20.18	20.36	20.05	20.26	1,071,871	+0.12(+0.61%)
Mar 10, 2016	20.87	21.16	20.04	20.13	824,067	-0.77(-3.70%)
Mar 09, 2016	20.78	21.09	20.64	20.91	911,722	+0.21(+1.04%)
Mar 08, 2016	20.85	21.02	20.28	20.69	1,241,903	-0.33(-1.57%)
Mar 07, 2016	20.48	21.38	20.40	21.02	1,248,867	+0.74(+3.66%)
Mar 04, 2016	20.04	20.55	20.02	20.28	959,183	+0.30(+1.48%)
Mar 03, 2016	19.82	20.15	19.75	19.99	750,247	+0.16(+0.79%)
Mar 02, 2016	19.57	19.94	19.51	19.83	1,159,779	+0.14(+0.71%)

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.