Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	29.45	29.67	29.26	29.30	406,893	-0.03(-0.09%)
Jun 27, 2019	29.55	29.72	29.24	29.33	380,003	-0.20(-0.69%)
Jun 26, 2019	29.81	30.19	29.49	29.53	277,880	-0.27(-0.92%)
Jun 25, 2019	30.59	30.59	29.38	29.80	526,979	-0.72(-2.37%)
Jun 24, 2019	31.07	31.48	30.49	30.53	333,838	-1.26(-3.97%)
Jun 21, 2019	31.67	31.90	31.58	31.79	203,843	+0.12(+0.39%)
Jun 20, 2019	32.21	32.27	31.66	31.67	244,229	-0.32(-0.99%)
Jun 19, 2019	31.51	32.01	31.51	31.98	208,963	+0.33(+1.03%)
Jun 18, 2019	31.65	31.97	31.55	31.66	176,642	+0.05(+0.17%)
Jun 17, 2019	31.56	32.04	31.55	31.60	358,022	+0.17(+0.53%)
Jun 14, 2019	30.86	31.50	30.83	31.44	258,035	+0.54(+1.74%)
Jun 13, 2019	30.82	31.19	30.70	30.90	276,753	+0.10(+0.31%)
Jun 12, 2019	30.52	30.98	30.39	30.80	281,246	+0.27(+0.90%)
Jun 11, 2019	30.57	30.76	30.45	30.53	210,230	-0.02(-0.06%)
Jun 10, 2019	30.36	30.63	30.22	30.55	174,922	+0.30(+0.99%)
Jun 07, 2019	29.92	30.47	29.85	30.25	177,087	+0.41(+1.39%)
Jun 06, 2019	29.83	29.89	29.61	29.83	169,810	+0.03(+0.09%)
Jun 05, 2019	29.28	29.80	29.26	29.80	239,771	+0.49(+1.65%)
Jun 04, 2019	29.44	29.57	29.27	29.32	293,880	-0.04(-0.15%)
Jun 03, 2019	29.21	29.63	29.21	29.36	272,972	-0.07(-0.24%)
May 31, 2019	29.06	29.43	29.00	29.43	255,768	+0.20(+0.69%)
May 30, 2019	29.11	29.41	29.02	29.23	221,847	+0.13(+0.45%)
May 29, 2019	29.42	29.50	29.10	29.10	186,495	-0.41(-1.40%)
May 28, 2019	29.65	29.96	29.41	29.51	218,234	-0.15(-0.51%)
May 24, 2019	29.72	30.01	29.63	29.66	190,231	+0.18(+0.60%)
May 23, 2019	29.47	29.81	29.36	29.49	283,659	-0.08(-0.27%)
May 22, 2019	29.44	29.68	29.37	29.57	232,885	-0.02(-0.06%)
May 21, 2019	29.60	29.73	29.49	29.58	222,293	+0.17(+0.57%)
May 20, 2019	29.00	29.57	29.00	29.42	162,777	+0.08(+0.27%)
May 17, 2019	29.21	29.53	29.03	29.34	169,373	+0.00(+0.00%)
May 16, 2019	29.02	29.53	29.00	29.34	170,638	+0.41(+1.43%)
May 15, 2019	28.94	29.11	28.88	28.93	286,414	-0.23(-0.78%)
May 14, 2019	28.55	29.36	28.37	29.15	409,183	+0.75(+2.66%)
May 13, 2019	28.81	29.36	28.37	28.40	548,134	-1.03(-3.49%)
May 10, 2019	29.98	29.98	27.93	29.43	1,734,651	-0.94(-3.09%)
May 09, 2019	30.29	30.54	30.07	30.37	286,437	+0.02(+0.06%)
May 08, 2019	30.31	30.64	30.11	30.35	410,687	+0.04(+0.12%)
May 07, 2019	30.21	30.62	30.17	30.31	463,967	-0.07(-0.23%)
May 06, 2019	30.14	30.51	30.09	30.38	171,806	-0.08(-0.26%)
May 03, 2019	30.45	30.53	30.23	30.46	111,357	+0.16(+0.52%)
May 02, 2019	30.24	30.46	30.08	30.30	150,339	-0.03(-0.09%)
May 01, 2019	30.51	30.56	30.19	30.33	199,494	-0.19(-0.63%)
Apr 30, 2019	30.34	30.61	30.16	30.52	150,791	+0.17(+0.55%)
Apr 29, 2019	30.44	30.50	30.16	30.36	174,753	+0.11(+0.35%)
Apr 26, 2019	30.04	30.33	30.04	30.25	103,151	+0.15(+0.50%)
Apr 25, 2019	30.57	30.57	30.01	30.10	152,869	-0.50(-1.63%)
Apr 24, 2019	30.44	30.70	30.33	30.60	211,437	+0.25(+0.81%)
Apr 23, 2019	30.06	30.50	30.03	30.36	195,079	+0.31(+1.02%)
Apr 22, 2019	30.43	30.50	30.01	30.05	126,031	-0.54(-1.75%)
Apr 18, 2019	30.30	30.76	30.26	30.58	242,206	+0.20(+0.66%)
Apr 17, 2019	29.94	30.49	29.94	30.38	223,671	+0.54(+1.79%)
Apr 16, 2019	29.84	30.03	29.80	29.85	190,560	-0.07(-0.23%)
Apr 15, 2019	30.15	30.25	29.87	29.92	178,387	-0.20(-0.67%)
Apr 12, 2019	29.74	30.14	29.58	30.12	196,956	+0.53(+1.78%)
Apr 11, 2019	29.69	29.80	29.51	29.59	176,605	-0.17(-0.56%)
Apr 10, 2019	29.70	30.00	29.70	29.76	205,217	-0.01(-0.03%)
Apr 09, 2019	29.94	30.14	29.64	29.77	250,939	-0.29(-0.96%)
Apr 08, 2019	29.99	30.15	29.85	30.06	229,908	+0.00(+0.00%)
Apr 05, 2019	30.08	30.18	29.94	30.06	118,538	-0.02(-0.06%)
Apr 04, 2019	30.00	30.17	29.93	30.08	214,419	-0.08(-0.26%)
Apr 03, 2019	30.37	30.62	30.09	30.15	233,549	-0.12(-0.41%)
Apr 02, 2019	30.31	30.35	29.94	30.28	207,833	-0.04(-0.14%)

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.