Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	21.91	21.92	21.74	21.84	607,328	+0.02(+0.07%)
Jul 30, 2015	21.43	21.88	21.33	21.83	691,100	+0.35(+1.62%)
Jul 29, 2015	21.26	21.54	21.26	21.48	620,652	+0.25(+1.18%)
Jul 28, 2015	21.02	21.32	20.93	21.23	1,223,406	+0.28(+1.35%)
Jul 27, 2015	20.77	21.04	20.76	20.95	675,865	+0.06(+0.31%)
Jul 24, 2015	21.16	21.24	20.74	20.88	420,818	-0.27(-1.26%)
Jul 23, 2015	21.20	21.37	21.08	21.15	588,465	-0.02(-0.08%)
Jul 22, 2015	21.25	21.38	21.09	21.16	423,139	-0.24(-1.13%)
Jul 21, 2015	21.38	21.46	21.25	21.41	606,283	-0.02(-0.08%)
Jul 20, 2015	21.87	21.90	21.40	21.42	620,721	-0.44(-2.00%)
Jul 17, 2015	21.80	21.99	21.71	21.86	477,729	+0.06(+0.26%)
Jul 16, 2015	21.83	22.01	21.75	21.80	495,225	+0.08(+0.37%)
Jul 15, 2015	21.98	22.09	21.71	21.72	606,429	-0.36(-1.65%)
Jul 14, 2015	21.96	22.12	21.58	22.09	1,296,893	+0.12(+0.55%)
Jul 13, 2015	22.05	22.18	21.93	21.96	1,071,765	-0.13(-0.59%)
Jul 10, 2015	21.92	22.19	21.84	22.09	1,758,507	+0.27(+1.22%)
Jul 09, 2015	23.21	23.22	21.80	21.83	1,419,908	-1.20(-5.20%)
Jul 08, 2015	22.91	23.10	22.79	23.02	673,138	-0.04(-0.18%)
Jul 07, 2015	23.04	23.09	22.78	23.06	651,161	+0.00(+0.00%)
Jul 06, 2015	23.02	23.09	22.83	23.06	678,337	-0.14(-0.59%)
Jul 02, 2015	22.85	23.20	23.20	23.20	753,810	+0.24(+1.06%)
Jul 01, 2015	22.69	22.98	22.59	22.96	605,824	+0.39(+1.72%)
Jun 30, 2015	22.85	22.85	22.51	22.57	564,792	-0.14(-0.61%)
Jun 29, 2015	22.96	23.00	22.70	22.71	475,286	-0.40(-1.75%)
Jun 26, 2015	23.22	23.36	23.07	23.11	314,037	-0.12(-0.52%)
Jun 25, 2015	23.25	23.31	23.01	23.23	282,994	+0.00(+0.00%)
Jun 24, 2015	23.29	23.44	23.20	23.23	239,832	-0.11(-0.48%)
Jun 23, 2015	23.37	23.52	23.12	23.35	435,405	+0.01(+0.03%)
Jun 22, 2015	23.23	23.44	23.11	23.34	461,256	+0.23(+0.98%)
Jun 19, 2015	23.45	23.53	23.08	23.11	677,579	-0.37(-1.58%)
Jun 18, 2015	23.56	23.63	23.25	23.48	909,318	+0.16(+0.69%)
Jun 17, 2015	23.33	23.53	23.25	23.32	460,437	+0.01(+0.03%)
Jun 16, 2015	23.41	23.51	23.23	23.32	327,023	-0.04(-0.17%)
Jun 15, 2015	23.27	23.48	23.19	23.36	495,655	+0.02(+0.07%)
Jun 12, 2015	23.47	23.65	23.29	23.34	690,477	-0.25(-1.06%)
Jun 11, 2015	24.62	24.67	23.49	23.59	1,658,135	-1.17(-4.73%)
Jun 10, 2015	24.57	24.94	24.47	24.76	807,577	+0.33(+1.36%)
Jun 09, 2015	24.16	24.61	24.10	24.43	914,222	+0.23(+0.97%)
Jun 08, 2015	24.27	24.28	23.94	24.20	581,838	-0.05(-0.20%)
Jun 05, 2015	24.19	24.41	24.04	24.24	842,612	+0.03(+0.13%)
Jun 04, 2015	23.94	24.23	23.93	24.21	880,631	+0.25(+1.05%)
Jun 03, 2015	23.84	24.10	23.76	23.96	669,174	+0.11(+0.47%)
Jun 02, 2015	23.41	23.88	23.32	23.85	973,022	+0.48(+2.04%)
Jun 01, 2015	23.10	23.43	22.89	23.37	640,539	+0.53(+2.30%)
May 29, 2015	23.10	23.13	22.71	22.85	613,651	-0.22(-0.95%)
May 28, 2015	23.17	23.25	22.87	23.06	229,184	-0.16(-0.70%)
May 27, 2015	22.94	23.29	22.87	23.23	557,264	+0.27(+1.20%)
May 26, 2015	22.96	23.00	22.67	22.95	778,980	-0.02(-0.07%)
May 22, 2015	23.07	22.97	22.97	22.97	495,239	-0.15(-0.66%)
May 21, 2015	23.35	23.53	23.01	23.12	589,995	-0.25(-1.07%)
May 20, 2015	22.94	23.42	22.91	23.37	884,553	+0.47(+2.04%)
May 19, 2015	22.69	22.92	22.62	22.90	587,669	+0.21(+0.92%)
May 18, 2015	22.91	22.92	22.58	22.69	513,372	-0.27(-1.19%)
May 15, 2015	23.01	23.18	22.89	22.97	1,198,889	-0.02(-0.07%)
May 14, 2015	22.99	23.07	22.91	22.98	689,059	+0.14(+0.63%)
May 13, 2015	22.76	23.01	22.75	22.84	847,068	+0.19(+0.85%)
May 12, 2015	22.52	22.73	22.25	22.65	1,054,413	+0.12(+0.54%)
May 11, 2015	22.27	22.70	22.20	22.52	1,656,605	+0.49(+2.23%)
May 08, 2015	22.26	22.63	21.68	22.03	4,079,297	+1.52(+7.41%)
May 07, 2015	20.43	20.63	20.21	20.51	811,679	-0.02(-0.08%)
May 06, 2015	20.67	20.81	20.30	20.53	886,306	-0.06(-0.27%)
May 05, 2015	20.68	20.73	20.44	20.59	711,777	-0.06(-0.31%)
May 04, 2015	21.00	21.41	20.59	20.65	2,001,776	+0.23(+1.10%)

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.