Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	38.50	39.31	38.38	38.92	2,071,194	+0.50(+1.31%)
May 28, 2020	37.33	38.73	37.27	38.41	1,031,337	+1.23(+3.31%)
May 27, 2020	37.06	37.24	36.13	37.18	675,223	+0.26(+0.71%)
May 26, 2020	36.46	37.08	36.44	36.92	1,129,794	+1.13(+3.17%)
May 22, 2020	36.03	36.03	35.50	35.79	546,967	-0.14(-0.40%)
May 21, 2020	36.34	36.37	35.84	35.93	503,155	-0.57(-1.57%)
May 20, 2020	37.01	37.14	36.35	36.50	357,735	-0.19(-0.51%)
May 19, 2020	36.59	37.57	36.59	36.69	470,077	+0.20(+0.54%)
May 18, 2020	36.78	37.26	36.50	36.50	435,244	+0.34(+0.94%)
May 15, 2020	36.19	36.40	35.90	36.16	1,371,496	-0.22(-0.61%)
May 14, 2020	36.19	36.56	35.90	36.38	950,880	-0.28(-0.76%)
May 13, 2020	37.51	38.00	36.47	36.66	580,354	-0.79(-2.10%)
May 12, 2020	38.32	38.40	37.44	37.44	757,253	-0.90(-2.36%)
May 11, 2020	39.12	39.32	38.29	38.35	596,997	-1.31(-3.30%)
May 08, 2020	39.22	39.88	38.18	39.65	1,059,630	+0.34(+0.87%)
May 07, 2020	38.11	39.38	37.80	39.31	892,336	+1.76(+4.69%)
May 06, 2020	38.16	38.39	37.37	37.55	1,130,870	-0.35(-0.92%)
May 05, 2020	38.17	38.17	37.78	37.90	1,605,877	+0.41(+1.10%)
May 04, 2020	37.78	37.83	37.30	37.49	826,109	-0.53(-1.39%)
May 01, 2020	38.07	38.18	37.70	38.02	613,229	-0.55(-1.42%)
Apr 30, 2020	38.85	38.97	38.44	38.56	642,702	-0.52(-1.33%)
Apr 29, 2020	39.08	39.54	38.58	39.08	771,486	+0.76(+1.99%)
Apr 28, 2020	39.11	39.41	38.29	38.32	643,359	-0.35(-0.90%)
Apr 27, 2020	38.84	39.09	38.49	38.67	662,533	+0.26(+0.68%)
Apr 24, 2020	38.67	38.82	38.30	38.41	671,110	+0.12(+0.30%)
Apr 23, 2020	38.20	38.80	38.03	38.29	627,593	+0.26(+0.68%)
Apr 22, 2020	37.32	38.19	37.09	38.03	446,737	+1.30(+3.53%)
Apr 21, 2020	35.97	37.36	35.97	36.74	587,756	-0.12(-0.32%)
Apr 20, 2020	36.44	37.36	36.18	36.85	595,559	-0.10(-0.27%)
Apr 17, 2020	36.05	37.09	36.05	36.95	675,691	+1.61(+4.56%)
Apr 16, 2020	34.48	35.44	34.48	35.34	522,544	+0.72(+2.09%)
Apr 15, 2020	35.10	35.31	34.26	34.62	668,102	-1.44(-4.00%)
Apr 14, 2020	35.14	36.17	35.00	36.06	912,247	+1.55(+4.49%)
Apr 13, 2020	34.96	35.22	33.76	34.51	565,001	-0.54(-1.53%)
Apr 09, 2020	34.37	35.58	34.16	35.05	648,315	+1.18(+3.49%)
Apr 08, 2020	33.05	34.17	32.73	33.86	755,796	+1.23(+3.76%)
Apr 07, 2020	33.43	34.00	32.29	32.64	542,210	+0.18(+0.55%)
Apr 06, 2020	32.16	33.03	31.66	32.46	571,667	+1.13(+3.60%)
Apr 03, 2020	31.02	31.72	30.79	31.33	529,535	+0.08(+0.26%)
Apr 02, 2020	30.30	31.27	30.03	31.25	717,405	+0.82(+2.71%)
Apr 01, 2020	30.25	31.18	29.83	30.43	1,087,908	-0.16(-0.53%)
Mar 31, 2020	29.53	30.66	29.53	30.59	577,510	+0.77(+2.58%)
Mar 30, 2020	29.50	29.92	28.89	29.82	370,109	+0.40(+1.37%)
Mar 27, 2020	28.91	30.22	28.75	29.42	622,391	-0.29(-0.96%)
Mar 26, 2020	28.07	29.91	28.07	29.70	486,628	+1.85(+6.65%)
Mar 25, 2020	27.89	28.84	27.19	27.85	517,400	+0.04(+0.16%)
Mar 24, 2020	26.28	27.82	26.08	27.81	974,193	+2.85(+11.40%)
Mar 23, 2020	25.19	25.92	24.41	24.96	1,276,278	-0.38(-1.52%)
Mar 20, 2020	26.05	26.33	25.21	25.34	936,381	-0.40(-1.56%)
Mar 19, 2020	24.18	26.16	23.79	25.75	756,191	+1.47(+6.04%)
Mar 18, 2020	26.06	26.15	23.20	24.28	1,155,135	-3.23(-11.74%)
Mar 17, 2020	29.19	29.45	27.37	27.51	1,653,415	-1.27(-4.42%)
Mar 16, 2020	29.07	30.46	27.97	28.78	850,467	-2.44(-7.82%)
Mar 13, 2020	30.35	31.26	29.58	31.22	889,673	+1.70(+5.76%)
Mar 12, 2020	31.52	31.70	29.43	29.52	1,674,544	-3.79(-11.39%)
Mar 11, 2020	34.60	34.75	33.14	33.32	630,581	-1.82(-5.17%)
Mar 10, 2020	34.33	35.32	33.94	35.14	977,537	+1.35(+4.00%)
Mar 09, 2020	35.05	35.15	33.76	33.78	1,324,659	-2.45(-6.77%)
Mar 06, 2020	35.57	36.63	35.57	36.24	806,762	-0.13(-0.37%)
Mar 05, 2020	37.02	37.29	36.24	36.37	827,660	-1.10(-2.94%)
Mar 04, 2020	36.24	37.47	36.24	37.47	718,731	+1.52(+4.23%)
Mar 03, 2020	35.37	36.66	35.37	35.95	845,994	+0.50(+1.41%)

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.