Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	16.04	16.21	16.00	16.15	156,061	+0.05(+0.34%)
Nov 27, 2013	15.91	16.15	15.89	16.10	428,063	+0.13(+0.83%)
Nov 26, 2013	15.90	16.03	15.88	15.96	356,029	+0.01(+0.05%)
Nov 25, 2013	16.00	16.05	15.89	15.96	182,266	-0.04(-0.24%)
Nov 22, 2013	16.00	16.03	15.92	16.00	243,469	+0.05(+0.29%)
Nov 21, 2013	15.89	16.07	15.80	15.95	366,227	+0.06(+0.39%)
Nov 20, 2013	16.30	16.32	15.85	15.89	331,436	-0.41(-2.50%)
Nov 19, 2013	16.24	16.40	16.22	16.29	683,370	-0.04(-0.24%)
Nov 18, 2013	16.29	16.48	16.20	16.33	1,237,443	+0.03(+0.19%)
Nov 15, 2013	16.19	16.36	16.04	16.30	806,363	+0.09(+0.58%)
Nov 14, 2013	15.89	16.25	15.79	16.21	841,803	+0.28(+1.76%)
Nov 13, 2013	15.65	15.94	15.59	15.93	574,145	+0.23(+1.49%)
Nov 12, 2013	15.46	15.76	15.40	15.69	420,520	+0.16(+1.05%)
Nov 11, 2013	15.55	15.55	15.45	15.53	580,823	-0.08(-0.50%)
Nov 08, 2013	15.29	15.73	15.27	15.61	674,794	+0.25(+1.62%)
Nov 07, 2013	15.43	15.58	15.24	15.36	1,597,825	-0.60(-3.75%)
Nov 06, 2013	16.21	16.24	15.82	15.96	1,154,246	-0.20(-1.25%)
Nov 05, 2013	15.96	16.86	15.96	16.16	2,624,100	+0.99(+6.56%)
Nov 04, 2013	15.24	15.26	15.02	15.17	999,275	-0.05(-0.31%)
Nov 01, 2013	15.41	15.41	15.07	15.21	1,006,172	-0.18(-1.16%)
Oct 31, 2013	15.43	15.53	15.27	15.39	617,965	-0.02(-0.15%)
Oct 30, 2013	15.61	15.69	15.31	15.41	566,497	-0.14(-0.90%)
Oct 29, 2013	15.34	15.58	15.34	15.55	690,829	+0.23(+1.47%)
Oct 28, 2013	15.29	15.46	15.27	15.33	653,979	+0.06(+0.41%)
Oct 25, 2013	15.11	15.27	15.03	15.27	625,283	+0.19(+1.29%)
Oct 24, 2013	14.84	15.17	14.51	15.07	1,875,452	+0.65(+4.53%)
Oct 23, 2013	14.50	14.57	14.12	14.42	1,064,389	-0.20(-1.38%)
Oct 22, 2013	14.96	14.98	14.58	14.62	824,783	-0.31(-2.08%)
Oct 21, 2013	14.90	15.20	14.82	14.93	1,339,817	+0.06(+0.42%)
Oct 18, 2013	14.68	14.91	14.65	14.87	1,141,059	+0.19(+1.27%)
Oct 17, 2013	14.34	14.78	14.29	14.68	708,418	+0.34(+2.38%)
Oct 16, 2013	14.36	14.36	14.15	14.34	606,558	+0.08(+0.54%)
Oct 15, 2013	14.25	14.40	14.05	14.26	3,354,889	+0.02(+0.16%)
Oct 14, 2013	14.36	14.36	14.22	14.24	708,918	-0.14(-0.97%)
Oct 11, 2013	14.39	14.50	14.30	14.38	1,009,266	+0.00(+0.00%)
Oct 10, 2013	14.26	14.71	14.25	14.38	2,404,006	+0.25(+1.76%)
Oct 09, 2013	14.90	14.90	14.11	14.13	2,656,789	-0.82(-5.46%)
Oct 08, 2013	15.32	15.32	14.76	14.95	1,761,823	-0.60(-3.85%)
Oct 07, 2013	15.50	15.61	15.45	15.55	587,549	-0.10(-0.65%)
Oct 04, 2013	15.36	15.68	15.32	15.65	496,421	+0.27(+1.77%)
Oct 03, 2013	15.78	15.80	15.23	15.38	734,647	-0.43(-2.71%)
Oct 02, 2013	15.87	15.93	15.77	15.80	376,666	-0.10(-0.64%)
Oct 01, 2013	15.76	15.95	15.72	15.90	465,943	+0.22(+1.39%)
Sep 30, 2013	15.73	15.88	15.59	15.69	720,205	-0.05(-0.35%)
Sep 27, 2013	15.89	15.98	15.74	15.74	564,435	-0.19(-1.22%)
Sep 26, 2013	15.82	15.97	15.80	15.93	512,979	+0.12(+0.79%)
Sep 25, 2013	15.69	15.96	15.69	15.81	630,770	+0.07(+0.44%)
Sep 24, 2013	15.87	16.01	15.74	15.74	1,051,492	-0.18(-1.12%)
Sep 23, 2013	15.92	16.00	15.72	15.92	876,059	+0.02(+0.15%)
Sep 20, 2013	16.29	16.32	15.85	15.90	930,478	-0.39(-2.39%)
Sep 19, 2013	16.01	16.32	15.97	16.28	554,808	+0.37(+2.29%)
Sep 18, 2013	15.66	15.94	15.58	15.92	529,397	+0.22(+1.39%)
Sep 17, 2013	15.60	15.87	15.55	15.70	622,144	+0.16(+1.00%)
Sep 16, 2013	15.49	15.60	15.31	15.55	792,628	+0.07(+0.45%)
Sep 13, 2013	15.52	15.55	15.31	15.48	724,315	-0.06(-0.40%)
Sep 12, 2013	15.31	15.70	15.27	15.54	735,084	+0.19(+1.22%)
Sep 11, 2013	15.41	15.48	15.26	15.35	677,560	-0.10(-0.65%)
Sep 10, 2013	15.06	15.45	15.03	15.45	1,264,950	+0.54(+3.65%)
Sep 09, 2013	14.65	15.01	14.62	14.91	955,399	+0.28(+1.91%)
Sep 06, 2013	14.43	14.69	14.37	14.63	616,108	+0.21(+1.46%)
Sep 05, 2013	14.38	14.48	14.33	14.42	492,407	+0.04(+0.27%)
Sep 04, 2013	14.30	14.51	14.27	14.38	572,706	+0.04(+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.