Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	25.01	25.29	24.91	25.27	580,009	+0.42(+1.68%)
Aug 30, 2017	24.64	24.95	24.51	24.86	356,172	+0.18(+0.72%)
Aug 29, 2017	24.32	24.79	24.21	24.68	486,007	+0.39(+1.61%)
Aug 28, 2017	24.33	24.41	24.17	24.29	417,745	-0.04(-0.17%)
Aug 25, 2017	24.36	24.42	24.18	24.33	444,868	+0.02(+0.07%)
Aug 24, 2017	24.21	24.41	24.16	24.31	407,146	+0.09(+0.39%)
Aug 23, 2017	23.96	24.29	23.88	24.22	657,169	+0.26(+1.10%)
Aug 22, 2017	23.97	24.02	23.77	23.96	902,751	+0.00(+0.00%)
Aug 21, 2017	23.95	24.13	23.78	23.96	730,636	-0.05(-0.21%)
Aug 18, 2017	24.16	24.33	23.62	24.01	915,468	-0.14(-0.59%)
Aug 17, 2017	24.13	24.61	24.08	24.15	1,197,786	-0.14(-0.56%)
Aug 16, 2017	24.07	24.62	24.04	24.29	771,481	+0.30(+1.27%)
Aug 15, 2017	23.40	24.04	23.40	23.98	928,113	+0.50(+2.12%)
Aug 14, 2017	23.04	23.54	22.98	23.48	716,119	+0.59(+2.58%)
Aug 11, 2017	22.74	23.07	22.65	22.89	745,016	-0.08(-0.33%)
Aug 10, 2017	23.58	23.59	22.96	22.97	579,068	-0.60(-2.55%)
Aug 09, 2017	24.19	24.34	22.89	23.57	2,605,564	-1.47(-5.87%)
Aug 08, 2017	23.30	25.94	23.15	25.04	3,293,122	+1.98(+8.57%)
Aug 07, 2017	23.16	23.31	22.76	23.06	1,319,095	-0.14(-0.58%)
Aug 04, 2017	23.27	23.35	22.99	23.20	558,533	+0.01(+0.04%)
Aug 03, 2017	23.19	23.38	23.09	23.19	344,650	-0.02(-0.07%)
Aug 02, 2017	23.15	23.41	22.87	23.20	898,713	-0.04(-0.18%)
Aug 01, 2017	23.90	23.90	22.99	23.25	867,622	-0.60(-2.51%)
Jul 31, 2017	24.07	24.07	23.62	23.85	726,176	-0.19(-0.81%)
Jul 28, 2017	24.17	24.34	23.89	24.04	849,421	-0.07(-0.28%)
Jul 27, 2017	23.99	24.21	23.93	24.11	795,707	+0.01(+0.04%)
Jul 26, 2017	24.16	24.22	23.81	24.10	769,176	-0.02(-0.07%)
Jul 25, 2017	23.85	24.26	23.78	24.12	731,223	+0.33(+1.38%)
Jul 24, 2017	23.87	23.95	23.68	23.79	463,007	-0.20(-0.84%)
Jul 21, 2017	23.89	24.14	23.81	23.99	433,601	+0.17(+0.71%)
Jul 20, 2017	23.69	24.05	23.69	23.82	524,151	+0.13(+0.53%)
Jul 19, 2017	23.66	23.75	23.40	23.69	537,244	+0.07(+0.29%)
Jul 18, 2017	23.34	23.63	23.31	23.63	797,601	+0.26(+1.12%)
Jul 17, 2017	23.55	23.55	23.27	23.36	710,821	-0.11(-0.47%)
Jul 14, 2017	23.15	23.53	23.09	23.47	705,788	+0.37(+1.61%)
Jul 13, 2017	23.04	23.22	22.71	23.10	833,957	-0.03(-0.11%)
Jul 12, 2017	23.38	23.54	23.04	23.13	1,068,943	-0.08(-0.36%)
Jul 11, 2017	22.75	23.36	22.54	23.21	1,177,344	+0.43(+1.89%)
Jul 10, 2017	23.34	23.92	22.62	22.78	2,177,295	-1.77(-7.19%)
Jul 07, 2017	24.53	24.62	24.04	24.55	653,446	+0.03(+0.14%)
Jul 06, 2017	24.60	24.81	24.42	24.51	439,028	-0.20(-0.82%)
Jul 05, 2017	24.83	25.08	24.58	24.72	627,595	+0.07(+0.27%)
Jul 03, 2017	24.43	25.00	24.28	24.65	506,247	+0.37(+1.53%)
Jun 30, 2017	24.55	24.72	24.18	24.28	965,651	-0.22(-0.90%)
Jun 29, 2017	24.34	24.68	24.14	24.50	1,073,128	+0.24(+0.98%)
Jun 28, 2017	24.54	24.72	24.16	24.26	1,071,215	-0.14(-0.59%)
Jun 27, 2017	24.24	24.61	24.14	24.40	619,202	+0.05(+0.21%)
Jun 26, 2017	24.42	24.57	24.22	24.35	669,732	+0.00(+0.00%)
Jun 23, 2017	23.67	24.56	23.50	24.35	1,268,915	+0.85(+3.63%)
Jun 22, 2017	24.10	24.13	23.36	23.50	2,028,195	-0.64(-2.66%)
Jun 21, 2017	24.44	24.51	24.11	24.14	774,691	-0.23(-0.94%)
Jun 20, 2017	24.93	25.05	24.27	24.37	1,866,327	-0.68(-2.70%)
Jun 19, 2017	25.05	25.14	24.84	25.05	1,452,475	-0.01(-0.03%)
Jun 16, 2017	25.81	25.81	24.90	25.05	1,411,929	-0.72(-2.79%)
Jun 15, 2017	26.53	26.57	25.49	25.77	1,095,087	-1.01(-3.78%)
Jun 14, 2017	26.82	27.09	26.58	26.79	435,813	-0.22(-0.81%)
Jun 13, 2017	27.45	27.55	26.91	27.01	434,258	-0.35(-1.30%)
Jun 12, 2017	26.52	27.38	26.52	27.36	375,342	+0.89(+3.35%)
Jun 09, 2017	26.23	26.57	26.05	26.47	292,054	+0.35(+1.33%)
Jun 08, 2017	26.01	26.17	25.87	26.13	405,401	+0.19(+0.72%)
Jun 07, 2017	26.75	26.75	25.89	25.94	751,643	-0.75(-2.82%)
Jun 06, 2017	26.57	26.73	26.37	26.69	391,082	+0.01(+0.03%)
Jun 05, 2017	26.55	26.82	26.55	26.68	445,681	+0.01(+0.03%)
Jun 02, 2017	26.58	26.76	26.43	26.68	550,215	+0.20(+0.77%)

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.