Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	38.71	38.83	38.29	38.30	223,013	-0.36(-0.92%)
Nov 27, 2019	38.53	38.93	38.37	38.66	489,350	+0.27(+0.70%)
Nov 26, 2019	37.69	38.54	37.42	38.39	886,835	+0.78(+2.06%)
Nov 25, 2019	37.16	37.92	37.08	37.62	648,467	+0.46(+1.24%)
Nov 22, 2019	37.16	37.24	36.81	37.16	256,096	+0.09(+0.24%)
Nov 21, 2019	37.13	37.24	36.88	37.07	396,370	-0.03(-0.07%)
Nov 20, 2019	37.29	37.42	36.86	37.09	247,878	-0.33(-0.88%)
Nov 19, 2019	37.25	37.51	37.10	37.42	426,218	+0.17(+0.45%)
Nov 18, 2019	37.45	37.54	37.05	37.25	430,856	-0.23(-0.62%)
Nov 15, 2019	37.60	37.71	37.35	37.48	352,174	-0.12(-0.31%)
Nov 14, 2019	36.84	37.63	36.69	37.60	795,932	+0.76(+2.07%)
Nov 13, 2019	37.09	37.34	36.83	36.84	756,810	-0.31(-0.84%)
Nov 12, 2019	37.23	37.37	37.01	37.15	535,536	-0.01(-0.02%)
Nov 11, 2019	36.65	37.57	36.53	37.16	893,119	+0.55(+1.50%)
Nov 08, 2019	36.60	38.10	34.96	36.61	1,215,188	-0.34(-0.91%)
Nov 07, 2019	36.92	36.95	36.59	36.94	499,860	+0.16(+0.43%)
Nov 06, 2019	36.82	36.93	36.55	36.78	460,903	-0.05(-0.14%)
Nov 05, 2019	36.97	37.14	36.55	36.84	444,528	-0.03(-0.07%)
Nov 04, 2019	36.57	37.01	36.53	36.86	526,745	+0.23(+0.63%)
Nov 01, 2019	36.59	36.82	36.38	36.63	429,759	+0.17(+0.46%)
Oct 31, 2019	36.26	36.58	36.05	36.46	433,519	+0.20(+0.54%)
Oct 30, 2019	36.02	36.36	35.78	36.27	403,642	+0.24(+0.66%)
Oct 29, 2019	35.92	36.14	35.78	36.03	261,523	+0.14(+0.40%)
Oct 28, 2019	35.68	36.16	35.68	35.89	305,593	+0.30(+0.85%)
Oct 25, 2019	35.68	36.30	35.52	35.59	404,499	-0.04(-0.12%)
Oct 24, 2019	35.35	35.70	35.08	35.63	538,069	+0.34(+0.95%)
Oct 23, 2019	35.66	35.68	35.17	35.29	286,117	-0.48(-1.34%)
Oct 22, 2019	35.64	36.16	35.55	35.77	382,592	+0.16(+0.45%)
Oct 21, 2019	35.51	35.90	35.45	35.61	325,331	+0.26(+0.73%)
Oct 18, 2019	35.29	35.55	35.20	35.36	248,428	+0.12(+0.35%)
Oct 17, 2019	35.01	35.36	34.77	35.23	588,883	+0.30(+0.86%)
Oct 16, 2019	34.87	35.06	34.46	34.93	489,567	+0.12(+0.33%)
Oct 15, 2019	35.03	35.22	34.66	34.81	347,353	-0.20(-0.56%)
Oct 14, 2019	34.93	35.16	34.79	35.01	557,323	+0.06(+0.18%)
Oct 11, 2019	35.43	35.46	34.91	34.95	441,148	-0.12(-0.35%)
Oct 10, 2019	34.83	35.31	34.82	35.07	383,171	+0.17(+0.48%)
Oct 09, 2019	35.00	35.06	34.71	34.90	266,931	+0.15(+0.43%)
Oct 08, 2019	34.81	35.04	34.65	34.75	300,212	-0.17(-0.48%)
Oct 07, 2019	34.51	34.93	34.49	34.92	532,612	+0.20(+0.59%)
Oct 04, 2019	34.78	35.00	34.65	34.72	671,533	+0.03(+0.08%)
Oct 03, 2019	34.70	34.97	34.31	34.69	412,752	+0.04(+0.13%)
Oct 02, 2019	34.58	34.80	34.37	34.65	346,510	-0.27(-0.79%)
Oct 01, 2019	35.44	35.61	34.84	34.92	399,080	-0.46(-1.30%)
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%)

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.