Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	27.32	27.62	27.20	27.49	522,370	+0.21(+0.76%)
Jul 28, 2016	27.18	27.35	27.10	27.29	239,725	+0.10(+0.37%)
Jul 27, 2016	27.61	27.61	27.06	27.19	412,540	-0.35(-1.26%)
Jul 26, 2016	27.30	27.69	27.21	27.54	354,296	+0.36(+1.31%)
Jul 25, 2016	27.45	27.55	27.06	27.18	530,868	-0.33(-1.20%)
Jul 22, 2016	27.60	27.78	27.06	27.51	853,492	-0.45(-1.60%)
Jul 21, 2016	27.69	28.02	27.62	27.96	521,703	+0.31(+1.14%)
Jul 20, 2016	27.45	27.73	27.31	27.64	473,236	+0.25(+0.91%)
Jul 19, 2016	27.83	27.90	27.35	27.40	390,068	-0.51(-1.84%)
Jul 18, 2016	27.70	27.94	27.51	27.91	413,183	+0.17(+0.63%)
Jul 15, 2016	28.46	28.55	27.67	27.73	769,185	-0.99(-3.46%)
Jul 14, 2016	28.68	28.86	28.60	28.73	415,794	+0.02(+0.06%)
Jul 13, 2016	28.75	28.98	28.64	28.71	422,439	-0.12(-0.40%)
Jul 12, 2016	28.99	29.18	28.76	28.83	518,656	-0.06(-0.20%)
Jul 11, 2016	28.91	29.08	28.69	28.89	894,343	-0.04(-0.14%)
Jul 08, 2016	28.25	28.96	28.17	28.93	616,334	+0.76(+2.71%)
Jul 07, 2016	28.14	28.18	27.83	28.17	350,723	+0.15(+0.53%)
Jul 06, 2016	28.00	28.12	27.54	28.02	323,700	+0.02(+0.09%)
Jul 05, 2016	27.77	28.05	27.71	27.99	287,790	-0.02(-0.09%)
Jul 01, 2016	27.88	28.02	28.02	28.02	266,133	+0.04(+0.15%)
Jun 30, 2016	27.66	27.99	27.45	27.98	476,403	+0.42(+1.53%)
Jun 29, 2016	27.35	27.74	27.31	27.55	307,349	+0.39(+1.43%)
Jun 28, 2016	26.68	27.35	26.67	27.16	535,977	+0.68(+2.56%)
Jun 27, 2016	27.11	27.11	26.28	26.48	539,937	-0.67(-2.47%)
Jun 24, 2016	27.18	27.74	27.16	27.16	492,084	-1.18(-4.15%)
Jun 23, 2016	28.48	28.68	28.23	28.33	438,356	-0.02(-0.09%)
Jun 22, 2016	28.31	28.53	28.19	28.36	406,504	+0.16(+0.56%)
Jun 21, 2016	28.03	28.28	27.99	28.20	560,959	+0.15(+0.53%)
Jun 20, 2016	27.48	28.25	27.48	28.05	518,584	+0.78(+2.85%)
Jun 17, 2016	27.33	27.52	27.14	27.27	458,711	-0.05(-0.18%)
Jun 16, 2016	27.12	27.40	26.99	27.32	523,760	-0.02(-0.06%)
Jun 15, 2016	27.42	27.49	27.23	27.34	410,399	-0.06(-0.21%)
Jun 14, 2016	27.66	27.78	27.25	27.40	345,234	-0.28(-1.02%)
Jun 13, 2016	27.66	27.90	27.57	27.68	230,159	-0.07(-0.24%)
Jun 10, 2016	28.68	28.69	27.59	27.74	802,503	-0.94(-3.26%)
Jun 09, 2016	28.50	28.71	28.38	28.68	290,752	+0.08(+0.29%)
Jun 08, 2016	28.25	28.73	28.17	28.60	783,879	+0.43(+1.53%)
Jun 07, 2016	27.84	28.35	27.82	28.17	544,585	+0.22(+0.80%)
Jun 06, 2016	27.54	27.98	27.54	27.94	520,745	+0.44(+1.60%)
Jun 03, 2016	27.35	27.58	27.10	27.50	560,885	+0.36(+1.34%)
Jun 02, 2016	27.11	27.23	26.96	27.14	411,664	+0.02(+0.09%)
Jun 01, 2016	27.11	27.20	26.82	27.11	252,247	+0.02(+0.06%)
May 31, 2016	27.16	27.23	26.88	27.10	499,399	+0.12(+0.46%)
May 27, 2016	26.93	26.97	26.97	26.97	284,608	-0.02(-0.06%)
May 26, 2016	27.06	27.30	26.98	26.99	333,388	+0.01(+0.03%)
May 25, 2016	27.06	27.41	26.96	26.98	533,786	-0.07(-0.24%)
May 24, 2016	26.44	27.06	26.44	27.05	552,501	+0.65(+2.48%)
May 23, 2016	26.30	26.51	26.26	26.39	231,596	-0.02(-0.06%)
May 20, 2016	26.29	26.51	26.22	26.41	319,402	+0.08(+0.31%)
May 19, 2016	26.10	26.37	25.92	26.33	541,974	+0.17(+0.66%)
May 18, 2016	26.33	26.53	26.05	26.15	708,313	-0.30(-1.15%)
May 17, 2016	26.17	26.50	26.04	26.46	572,196	+0.12(+0.44%)
May 16, 2016	25.96	26.42	25.96	26.34	405,338	+0.38(+1.46%)
May 13, 2016	26.24	26.34	25.80	25.96	499,083	-0.26(-0.97%)
May 12, 2016	26.37	26.62	26.01	26.22	621,080	-0.10(-0.38%)
May 11, 2016	25.37	26.39	25.37	26.32	816,179	+0.95(+3.73%)
May 10, 2016	25.31	25.82	25.09	25.37	772,049	+0.08(+0.33%)
May 09, 2016	24.10	25.66	23.84	25.29	1,147,742	+1.27(+5.28%)
May 06, 2016	23.72	24.06	23.54	24.02	586,062	+0.16(+0.69%)
May 05, 2016	23.88	23.92	23.64	23.86	403,498	+0.03(+0.14%)
May 04, 2016	23.67	23.90	23.64	23.82	492,650	+0.01(+0.03%)
May 03, 2016	23.68	23.90	23.34	23.81	572,296	-0.01(-0.03%)

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.