Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	19.31	19.33	19.05	19.16	284,231	-0.28(-1.46%)
Jul 30, 2014	19.41	19.50	19.31	19.45	207,268	+0.07(+0.37%)
Jul 29, 2014	19.53	19.68	19.34	19.37	258,984	-0.14(-0.73%)
Jul 28, 2014	19.70	19.83	19.49	19.52	313,218	-0.21(-1.04%)
Jul 25, 2014	19.75	19.85	19.68	19.72	237,299	-0.11(-0.56%)
Jul 24, 2014	19.79	19.91	19.75	19.83	431,054	+0.07(+0.36%)
Jul 23, 2014	19.69	19.80	19.67	19.76	129,698	+0.06(+0.32%)
Jul 22, 2014	19.80	19.82	19.70	19.70	191,668	-0.04(-0.20%)
Jul 21, 2014	19.71	19.75	19.56	19.74	164,558	+0.03(+0.16%)
Jul 18, 2014	19.60	19.78	19.54	19.71	171,702	+0.13(+0.65%)
Jul 17, 2014	19.57	19.75	19.52	19.58	191,518	-0.06(-0.32%)
Jul 16, 2014	19.50	19.74	19.44	19.64	224,278	+0.22(+1.14%)
Jul 15, 2014	19.61	19.64	19.33	19.42	269,572	-0.21(-1.05%)
Jul 14, 2014	19.62	19.78	19.58	19.63	153,202	+0.07(+0.36%)
Jul 11, 2014	19.73	19.73	19.52	19.56	197,481	-0.23(-1.16%)
Jul 10, 2014	19.88	19.88	19.73	19.79	326,290	-0.20(-0.99%)
Jul 09, 2014	19.83	20.04	19.75	19.98	371,565	+0.19(+0.96%)
Jul 08, 2014	19.76	19.83	19.56	19.79	338,834	+0.05(+0.24%)
Jul 07, 2014	19.67	19.91	19.60	19.75	407,586	-0.13(-0.64%)
Jul 03, 2014	19.78	19.87	19.87	19.87	100,614	+0.12(+0.60%)
Jul 02, 2014	19.46	19.90	19.40	19.75	447,332	+0.29(+1.50%)
Jul 01, 2014	19.54	19.59	19.45	19.46	348,992	-0.04(-0.20%)
Jun 30, 2014	19.53	19.58	19.43	19.50	269,600	-0.03(-0.16%)
Jun 27, 2014	19.34	19.60	19.34	19.53	302,172	+0.17(+0.86%)
Jun 26, 2014	19.36	19.43	19.29	19.37	247,221	+0.03(+0.16%)
Jun 25, 2014	19.31	19.41	19.25	19.34	186,344	-0.02(-0.12%)
Jun 24, 2014	19.37	19.58	19.28	19.36	353,076	+0.01(+0.04%)
Jun 23, 2014	19.42	19.57	19.29	19.35	245,099	-0.06(-0.33%)
Jun 20, 2014	19.65	19.69	19.34	19.41	465,482	-0.16(-0.81%)
Jun 19, 2014	19.60	19.72	19.53	19.57	351,481	-0.03(-0.16%)
Jun 18, 2014	19.68	19.75	19.51	19.60	826,005	+0.02(+0.12%)
Jun 17, 2014	19.52	19.90	19.52	19.58	398,152	-0.01(-0.04%)
Jun 16, 2014	19.41	19.72	19.35	19.59	364,952	+0.21(+1.10%)
Jun 13, 2014	19.33	19.49	19.21	19.37	341,080	+0.00(+0.00%)
Jun 12, 2014	19.34	19.41	19.19	19.37	326,956	-0.01(-0.04%)
Jun 11, 2014	19.25	19.41	19.09	19.38	532,866	+0.09(+0.49%)
Jun 10, 2014	19.15	19.29	18.96	19.29	465,551	+0.96(+5.22%)
Jun 06, 2014	18.31	18.54	18.24	18.33	332,492	+0.10(+0.56%)
Jun 05, 2014	18.38	18.54	18.20	18.23	342,824	-0.12(-0.65%)
Jun 04, 2014	18.16	18.55	18.09	18.35	401,677	+0.18(+1.00%)
Jun 03, 2014	18.05	18.26	17.97	18.16	497,455	+0.09(+0.48%)
Jun 02, 2014	18.11	18.27	18.05	18.08	759,624	-0.08(-0.44%)
May 30, 2014	18.24	18.27	18.08	18.16	318,529	-0.12(-0.65%)
May 29, 2014	18.37	18.37	18.17	18.28	335,129	-0.02(-0.09%)
May 28, 2014	18.01	18.39	18.00	18.29	412,728	+0.36(+2.03%)
May 27, 2014	17.36	17.96	17.33	17.93	346,333	+0.59(+3.42%)
May 23, 2014	17.44	17.33	17.33	17.33	196,299	-0.17(-0.95%)
May 22, 2014	17.54	17.66	17.45	17.50	144,523	-0.02(-0.09%)
May 21, 2014	17.44	17.58	17.40	17.52	176,773	+0.10(+0.59%)
May 20, 2014	17.62	17.68	17.37	17.41	219,605	-0.20(-1.16%)
May 19, 2014	17.60	17.79	17.54	17.62	182,519	-0.09(-0.53%)
May 16, 2014	17.77	17.85	17.70	17.71	145,034	-0.05(-0.27%)
May 15, 2014	17.70	17.76	17.54	17.76	215,015	+0.01(+0.04%)
May 14, 2014	17.89	17.95	17.72	17.75	135,656	-0.13(-0.75%)
May 13, 2014	18.09	18.11	17.85	17.88	313,718	-0.17(-0.92%)
May 12, 2014	18.18	18.33	18.04	18.05	323,524	-0.05(-0.26%)
May 09, 2014	18.22	18.22	18.07	18.10	208,678	-0.13(-0.69%)
May 08, 2014	18.34	18.51	18.20	18.22	248,609	-0.15(-0.81%)
May 07, 2014	18.56	18.65	18.25	18.37	278,449	-0.22(-1.18%)
May 06, 2014	18.27	18.68	18.12	18.59	458,626	+0.28(+1.55%)
May 05, 2014	19.49	19.49	17.93	18.31	1,622,886	-1.42(-7.18%)
May 02, 2014	19.56	19.77	19.47	19.73	526,047	+0.13(+0.64%)

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.