Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	35.04	35.55	35.04	35.38	339,410	+0.27(+0.78%)
Sep 27, 2019	34.96	35.39	34.74	35.11	456,034	+0.30(+0.87%)
Sep 26, 2019	34.18	34.99	34.10	34.81	238,015	+0.54(+1.58%)
Sep 25, 2019	34.67	34.67	34.23	34.27	294,419	-0.45(-1.30%)
Sep 24, 2019	34.31	34.91	34.06	34.72	326,225	+0.49(+1.43%)
Sep 23, 2019	33.95	34.24	33.69	34.23	375,892	+0.32(+0.94%)
Sep 20, 2019	33.97	34.26	33.79	33.91	393,447	-0.08(-0.23%)
Sep 19, 2019	33.87	34.35	33.78	33.99	200,040	+0.10(+0.29%)
Sep 18, 2019	34.11	34.11	33.64	33.89	177,354	-0.23(-0.68%)
Sep 17, 2019	33.82	34.12	33.67	34.12	204,759	+0.24(+0.71%)
Sep 16, 2019	33.58	33.99	33.34	33.88	238,916	+0.18(+0.53%)
Sep 13, 2019	33.84	33.91	33.60	33.71	224,070	-0.06(-0.18%)
Sep 12, 2019	33.91	34.15	33.76	33.77	242,770	-0.11(-0.31%)
Sep 11, 2019	34.10	34.17	33.64	33.87	583,787	-0.20(-0.60%)
Sep 10, 2019	34.49	34.49	33.97	34.08	456,198	-0.45(-1.31%)
Sep 09, 2019	34.82	34.82	34.27	34.53	361,586	-0.13(-0.38%)
Sep 06, 2019	34.76	35.09	34.65	34.66	383,749	-0.18(-0.51%)
Sep 05, 2019	35.29	35.43	34.55	34.84	606,630	-0.29(-0.83%)
Sep 04, 2019	35.20	35.24	34.89	35.13	198,452	+0.10(+0.28%)
Sep 03, 2019	34.79	35.08	34.62	35.04	252,590	-0.04(-0.10%)
Aug 30, 2019	35.12	35.22	34.91	35.07	161,145	-0.03(-0.08%)
Aug 29, 2019	35.03	35.21	34.86	35.10	279,759	+0.27(+0.76%)
Aug 28, 2019	34.32	34.89	34.18	34.83	342,125	+0.47(+1.37%)
Aug 27, 2019	34.81	34.89	34.30	34.36	311,013	-0.27(-0.77%)
Aug 26, 2019	34.58	34.73	34.47	34.63	232,046	+0.14(+0.41%)
Aug 23, 2019	34.69	34.89	34.40	34.49	347,744	-0.13(-0.38%)
Aug 22, 2019	34.83	34.96	34.56	34.62	221,088	-0.23(-0.66%)
Aug 21, 2019	34.70	35.16	34.65	34.85	305,617	+0.24(+0.69%)
Aug 20, 2019	34.51	34.80	34.31	34.61	275,596	-0.02(-0.05%)
Aug 19, 2019	34.41	35.03	34.39	34.63	461,934	+0.36(+1.06%)
Aug 16, 2019	33.76	34.38	33.76	34.27	426,632	+0.45(+1.33%)
Aug 15, 2019	33.83	33.87	33.22	33.82	620,879	+0.04(+0.10%)
Aug 14, 2019	33.55	33.83	33.38	33.78	715,477	-0.04(-0.13%)
Aug 13, 2019	33.70	33.94	33.48	33.83	730,237	+0.03(+0.08%)
Aug 12, 2019	32.97	34.18	32.97	33.80	1,257,891	+0.89(+2.71%)
Aug 09, 2019	32.06	33.47	31.94	32.91	1,415,346	+1.59(+5.07%)
Aug 08, 2019	31.00	31.52	30.99	31.32	1,017,849	+0.31(+1.00%)
Aug 07, 2019	31.06	31.17	30.64	31.01	445,714	-0.26(-0.82%)
Aug 06, 2019	30.70	31.36	30.70	31.27	309,323	+0.61(+1.99%)
Aug 05, 2019	30.93	31.12	30.43	30.66	257,020	-0.68(-2.17%)
Aug 02, 2019	31.48	31.54	31.16	31.34	172,738	-0.21(-0.67%)
Aug 01, 2019	31.84	31.89	31.37	31.55	212,229	-0.29(-0.91%)
Jul 31, 2019	31.75	32.03	31.65	31.84	367,404	+0.11(+0.36%)
Jul 30, 2019	31.16	31.76	31.16	31.73	348,085	+0.36(+1.15%)
Jul 29, 2019	31.17	31.43	30.98	31.36	262,435	+0.19(+0.62%)
Jul 26, 2019	31.11	31.31	30.88	31.17	225,557	-0.06(-0.20%)
Jul 25, 2019	31.33	31.49	31.17	31.23	156,851	-0.11(-0.37%)
Jul 24, 2019	31.23	31.36	30.98	31.35	308,439	+0.04(+0.11%)
Jul 23, 2019	31.38	31.51	31.07	31.31	431,186	+0.01(+0.03%)
Jul 22, 2019	31.98	32.03	31.29	31.30	362,579	-0.62(-1.93%)
Jul 19, 2019	31.98	32.04	31.82	31.92	838,871	-0.02(-0.06%)
Jul 18, 2019	31.72	31.96	31.52	31.94	752,174	+0.27(+0.86%)
Jul 17, 2019	31.67	31.88	31.54	31.66	732,603	-0.01(-0.03%)
Jul 16, 2019	31.05	31.87	31.01	31.67	1,122,060	+0.58(+1.87%)
Jul 15, 2019	30.38	31.18	30.38	31.09	455,615	+0.76(+2.50%)
Jul 12, 2019	29.92	30.45	29.90	30.33	796,366	+0.51(+1.72%)
Jul 11, 2019	29.64	29.92	29.62	29.82	394,409	+0.21(+0.71%)
Jul 10, 2019	29.73	29.86	29.54	29.61	317,082	-0.05(-0.18%)
Jul 09, 2019	29.71	29.78	29.48	29.66	265,334	+0.03(+0.09%)
Jul 08, 2019	29.72	29.80	29.57	29.64	186,422	-0.15(-0.50%)
Jul 05, 2019	29.76	29.93	29.50	29.79	350,464	+0.02(+0.06%)
Jul 03, 2019	29.67	29.83	29.64	29.77	92,263	+0.17(+0.57%)
Jul 02, 2019	29.82	29.82	29.25	29.60	337,826	-0.08(-0.27%)

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.