Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	28.46	28.90	28.31	28.76	165,430	+0.35(+1.25%)
Jul 30, 2018	28.54	28.65	28.34	28.40	219,028	-0.04(-0.15%)
Jul 27, 2018	28.48	28.71	28.10	28.45	256,948	-0.10(-0.33%)
Jul 26, 2018	27.92	28.69	27.91	28.54	271,850	+0.60(+2.13%)
Jul 25, 2018	27.76	27.98	27.66	27.95	409,311	+0.27(+0.97%)
Jul 24, 2018	28.09	28.27	27.63	27.68	531,490	-0.37(-1.33%)
Jul 23, 2018	28.25	28.26	27.95	28.05	324,592	-0.22(-0.80%)
Jul 20, 2018	28.20	28.81	28.20	28.27	339,913	+0.05(+0.18%)
Jul 19, 2018	28.32	28.47	28.14	28.22	666,008	-0.13(-0.46%)
Jul 18, 2018	28.13	28.54	28.09	28.35	571,931	+0.20(+0.71%)
Jul 17, 2018	28.65	28.79	28.09	28.15	610,412	-0.47(-1.63%)
Jul 16, 2018	28.79	29.00	28.58	28.62	398,576	-0.24(-0.84%)
Jul 13, 2018	28.51	29.04	28.35	28.86	336,986	+0.40(+1.40%)
Jul 12, 2018	28.57	28.94	28.43	28.46	458,307	+0.05(+0.18%)
Jul 11, 2018	29.47	29.47	28.26	28.41	623,419	-1.42(-4.75%)
Jul 10, 2018	29.82	30.11	29.77	29.83	237,146	-0.16(-0.55%)
Jul 09, 2018	29.70	30.10	29.70	29.99	251,436	+0.47(+1.58%)
Jul 06, 2018	29.54	29.67	29.09	29.53	463,114	+0.04(+0.15%)
Jul 05, 2018	29.39	29.54	29.19	29.48	352,905	+0.24(+0.83%)
Jul 03, 2018		29.24	29.24	29.24	0	-0.71(-2.37%)
Jul 02, 2018	29.40	30.00	29.13	29.95	238,894	+0.46(+1.55%)
Jun 29, 2018	29.16	29.67	29.04	29.49	346,944	+0.47(+1.61%)
Jun 28, 2018	29.16	29.22	27.69	29.03	884,180	-1.05(-3.48%)
Jun 27, 2018	30.27	30.75	30.05	30.07	282,796	-0.20(-0.66%)
Jun 26, 2018	30.15	30.55	30.01	30.27	269,449	+0.22(+0.75%)
Jun 25, 2018	30.54	30.54	29.77	30.05	288,298	-0.51(-1.67%)
Jun 22, 2018	30.80	30.88	30.54	30.56	358,999	-0.02(-0.06%)
Jun 21, 2018	30.70	30.86	30.46	30.57	369,096	-0.23(-0.76%)
Jun 20, 2018	30.52	30.96	30.43	30.81	342,239	+0.33(+1.08%)
Jun 19, 2018	30.30	30.61	30.16	30.48	243,251	-0.18(-0.59%)
Jun 18, 2018	30.26	30.69	30.13	30.66	183,897	+0.26(+0.85%)
Jun 15, 2018		30.62	30.09	30.40	367,938	-0.22(-0.73%)
Jun 14, 2018	30.84	30.89	30.55	30.62	269,440	-0.14(-0.45%)
Jun 13, 2018	30.90	30.97	30.60	30.76	672,023	-0.09(-0.28%)
Jun 12, 2018	30.91	31.12	30.73	30.85	338,887	-0.05(-0.17%)
Jun 11, 2018	30.69	31.05	30.61	30.90	349,668	+0.22(+0.73%)
Jun 08, 2018	30.48	30.89	30.38	30.68	472,212	+0.19(+0.62%)
Jun 07, 2018	30.61	30.69	30.26	30.49	244,657	-0.08(-0.25%)
Jun 06, 2018				30.56	274,034	+0.12(+0.40%)
Jun 05, 2018	30.56	30.56	30.04	30.44	376,424	-0.04(-0.14%)
Jun 04, 2018	30.25	30.61	29.99	30.49	533,399	+0.39(+1.29%)
Jun 01, 2018	29.58	30.18	29.53	30.10	293,698	+0.64(+2.17%)
May 31, 2018	29.61	29.74	29.29	29.46	360,950	-0.12(-0.41%)
May 30, 2018	29.03	29.82	29.03	29.58	492,559	+0.61(+2.09%)
May 29, 2018	29.30	29.30	28.87	28.97	344,946	-0.35(-1.21%)
May 25, 2018		29.33	29.33	29.33	0	+0.14(+0.47%)
May 24, 2018	28.49	29.24	28.49	29.19	410,822	+0.64(+2.23%)
May 23, 2018	28.33	28.66	28.32	28.55	372,694	+0.15(+0.55%)
May 22, 2018	28.61	28.70	28.36	28.40	406,962	+0.05(+0.18%)
May 21, 2018	28.24	28.43	28.24	28.35	353,514	+0.30(+1.07%)
May 18, 2018	28.11	28.17	27.98	28.05	571,654	-0.13(-0.46%)
May 17, 2018	28.46	28.65	28.18	28.18	338,381	-0.25(-0.88%)
May 16, 2018	28.27	28.60	28.22	28.43	333,204	+0.08(+0.27%)
May 15, 2018	28.25	28.62	28.08	28.35	579,172	-0.05(-0.18%)
May 14, 2018	28.82	29.08	28.34	28.40	291,864	-0.15(-0.51%)
May 11, 2018	28.66	28.71	27.44	28.55	928,165	-0.72(-2.47%)
May 10, 2018	29.16	29.61	28.97	29.27	795,518	+0.20(+0.68%)
May 09, 2018	29.13	29.18	28.71	29.07	435,792	+0.09(+0.30%)
May 08, 2018	28.81	29.20	28.45	28.98	532,358	+0.22(+0.78%)
May 07, 2018	28.68	28.94	28.55	28.76	278,752	+0.00(+0.00%)
May 04, 2018	28.26	28.89	28.17	28.76	223,768	+0.48(+1.70%)
May 03, 2018	28.20	28.40	27.98	28.28	259,169	+0.03(+0.12%)
May 02, 2018	28.20	28.49	28.06	28.24	292,970	+0.05(+0.18%)

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.