Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	17.78	17.86	17.69	17.82	618,534	+0.07(+0.40%)
Sep 29, 2014	17.41	17.79	17.32	17.75	508,375	+0.28(+1.59%)
Sep 26, 2014	17.40	17.53	17.26	17.47	322,071	+0.12(+0.69%)
Sep 25, 2014	17.48	17.48	17.18	17.35	1,104,492	-0.11(-0.64%)
Sep 24, 2014	17.45	17.54	17.32	17.46	351,177	-0.02(-0.09%)
Sep 23, 2014	17.49	17.58	17.36	17.48	385,248	-0.08(-0.45%)
Sep 22, 2014	17.72	17.73	17.39	17.56	292,146	-0.20(-1.12%)
Sep 19, 2014	18.17	18.19	17.70	17.76	437,245	-0.33(-1.80%)
Sep 18, 2014	17.87	18.09	17.83	18.08	344,430	+0.28(+1.56%)
Sep 17, 2014	17.64	17.82	17.58	17.80	1,015,849	+0.19(+1.08%)
Sep 16, 2014	17.71	17.81	17.58	17.61	620,800	-0.14(-0.76%)
Sep 15, 2014	17.99	18.05	17.65	17.75	327,040	-0.20(-1.11%)
Sep 12, 2014	17.97	18.04	17.90	17.95	237,484	-0.08(-0.44%)
Sep 11, 2014	17.93	18.07	17.80	18.03	1,014,433	+0.06(+0.31%)
Sep 10, 2014	18.04	18.12	17.92	17.97	489,406	-0.08(-0.44%)
Sep 09, 2014	18.16	18.19	17.89	18.05	1,119,888	-0.10(-0.53%)
Sep 08, 2014	18.35	18.35	18.08	18.15	591,793	-0.20(-1.08%)
Sep 05, 2014	18.47	18.48	18.15	18.35	621,200	-0.11(-0.60%)
Sep 04, 2014	18.64	18.75	18.45	18.46	451,675	-0.17(-0.90%)
Sep 03, 2014	18.81	18.82	18.51	18.62	593,069	-0.10(-0.55%)
Sep 02, 2014	18.92	18.97	18.62	18.73	668,979	-0.18(-0.93%)
Aug 29, 2014	18.99	18.90	18.90	18.90	209,442	-0.11(-0.59%)
Aug 28, 2014	19.10	19.12	18.99	19.01	284,913	-0.11(-0.58%)
Aug 27, 2014	19.19	19.23	19.09	19.13	312,747	-0.05(-0.25%)
Aug 26, 2014	19.18	19.33	19.08	19.17	453,937	-0.02(-0.08%)
Aug 25, 2014	19.29	19.33	19.17	19.19	248,684	-0.02(-0.08%)
Aug 22, 2014	19.23	19.29	19.11	19.21	288,855	+0.01(+0.04%)
Aug 21, 2014	19.25	19.27	19.10	19.20	261,833	-0.04(-0.21%)
Aug 20, 2014	19.10	19.29	19.29	19.24	405,456	+0.06(+0.33%)
Aug 19, 2014	19.17	19.23	19.09	19.17	399,416	+0.03(+0.17%)
Aug 18, 2014	19.03	19.20	18.95	19.14	878,867	+0.15(+0.79%)
Aug 15, 2014	19.06	19.19	18.82	18.99	304,152	-0.06(-0.29%)
Aug 14, 2014	19.19	19.29	19.01	19.05	331,270	-0.15(-0.78%)
Aug 13, 2014	19.23	19.32	19.15	19.20	444,602	-0.03(-0.16%)
Aug 12, 2014	19.33	19.40	19.17	19.23	211,686	-0.10(-0.53%)
Aug 11, 2014	19.27	19.46	19.21	19.33	326,471	+0.13(+0.70%)
Aug 08, 2014	18.98	19.25	18.90	19.20	274,443	+0.21(+1.08%)
Aug 07, 2014	19.02	19.13	18.93	18.99	246,486	+0.00(+0.00%)
Aug 06, 2014	19.20	19.28	18.87	18.99	1,216,984	-0.38(-1.96%)
Aug 05, 2014	19.17	19.42	18.87	19.37	1,509,177	+0.23(+1.20%)
Aug 04, 2014	19.15	19.25	18.60	19.14	1,666,818	+0.06(+0.29%)
Aug 01, 2014	19.15	19.21	18.87	19.09	386,214	-0.08(-0.41%)
Jul 31, 2014	19.32	19.34	19.06	19.17	284,164	-0.28(-1.46%)
Jul 30, 2014	19.42	19.51	19.32	19.45	207,219	+0.07(+0.37%)
Jul 29, 2014	19.53	19.69	19.35	19.38	258,922	-0.14(-0.73%)
Jul 28, 2014	19.70	19.83	19.49	19.52	313,144	-0.21(-1.04%)
Jul 25, 2014	19.75	19.85	19.68	19.73	237,242	-0.11(-0.56%)
Jul 24, 2014	19.79	19.91	19.76	19.84	430,952	+0.07(+0.36%)
Jul 23, 2014	19.70	19.81	19.67	19.77	129,667	+0.06(+0.32%)
Jul 22, 2014	19.81	19.82	19.70	19.70	191,623	-0.04(-0.20%)
Jul 21, 2014	19.71	19.75	19.56	19.74	164,519	+0.03(+0.16%)
Jul 18, 2014	19.60	19.78	19.55	19.71	171,661	+0.13(+0.65%)
Jul 17, 2014	19.58	19.76	19.52	19.59	191,472	-0.06(-0.32%)
Jul 16, 2014	19.51	19.74	19.44	19.65	224,225	+0.22(+1.14%)
Jul 15, 2014	19.62	19.65	19.33	19.43	269,509	-0.21(-1.05%)
Jul 14, 2014	19.62	19.78	19.59	19.63	153,166	+0.07(+0.36%)
Jul 11, 2014	19.74	19.74	19.52	19.56	197,434	-0.23(-1.16%)
Jul 10, 2014	19.89	19.89	19.74	19.79	326,212	-0.20(-0.99%)
Jul 09, 2014	19.83	20.04	19.75	19.99	371,477	+0.19(+0.96%)
Jul 08, 2014	19.77	19.84	19.56	19.80	338,753	+0.05(+0.24%)
Jul 07, 2014	19.67	19.92	19.61	19.75	407,490	-0.13(-0.64%)
Jul 03, 2014	19.78	19.88	19.88	19.88	100,590	+0.12(+0.60%)
Jul 02, 2014	19.47	19.90	19.40	19.76	447,226	+0.29(+1.50%)

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.