Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	28.70	28.83	27.86	27.86	1,518,282	-0.44(-1.55%)
Feb 27, 2018	29.29	30.25	28.27	28.30	2,336,006	-0.41(-1.44%)
Feb 26, 2018	27.96	28.80	27.86	28.71	1,044,184	+0.89(+3.22%)
Feb 23, 2018	27.64	27.89	27.47	27.81	2,068,003	+0.21(+0.78%)
Feb 22, 2018		27.52	27.25	27.60	812,374	+0.08(+0.28%)
Feb 21, 2018	27.54	27.91	27.54	27.52	481,669	-0.04(-0.16%)
Feb 20, 2018	27.69	27.69	27.29	27.57	784,573	-0.27(-0.96%)
Feb 16, 2018		27.83	27.83	27.83	0	+0.24(+0.87%)
Feb 15, 2018	27.20	27.60	26.67	27.59	611,184	+0.58(+2.17%)
Feb 14, 2018	26.67	27.13	26.38	27.01	863,510	+0.13(+0.48%)
Feb 13, 2018	26.39	27.04	26.26	26.88	1,092,926	+0.43(+1.62%)
Feb 12, 2018	26.25	26.76	26.17	26.45	796,926	+0.17(+0.65%)
Feb 09, 2018	26.13	26.42	25.61	26.28	715,028	+0.29(+1.12%)
Feb 08, 2018	26.55	26.68	25.99	25.99	567,614	-0.53(-2.00%)
Feb 07, 2018	26.73	27.00	26.36	26.52	479,664	-0.24(-0.90%)
Feb 06, 2018	25.92	26.85	25.62	26.76	1,403,128	+0.01(+0.03%)
Feb 05, 2018	26.94	27.35	26.50	26.75	689,733	-0.41(-1.51%)
Feb 02, 2018	27.68	27.68	27.11	27.16	722,844	-0.60(-2.16%)
Feb 01, 2018	28.35	28.49	27.62	27.76	941,522	-0.06(-0.22%)
Jan 31, 2018	27.63	27.97	27.62	27.82	419,600	+0.41(+1.50%)
Jan 30, 2018	27.67	27.72	27.34	27.41	312,611	-0.40(-1.45%)
Jan 29, 2018	27.83	28.00	27.54	27.81	302,353	-0.06(-0.21%)
Jan 26, 2018	27.50	27.89	27.36	27.87	349,018	+0.44(+1.59%)
Jan 25, 2018	27.37	27.46	27.12	27.43	268,101	+0.17(+0.63%)
Jan 24, 2018	27.49	27.79	27.13	27.26	579,081	-0.11(-0.41%)
Jan 23, 2018	26.91	27.44	26.68	27.37	761,080	+0.50(+1.88%)
Jan 22, 2018	26.97	27.03	26.70	26.87	1,064,889	+0.00(+0.00%)
Jan 19, 2018	27.09	27.29	26.85	26.87	860,075	-0.19(-0.70%)
Jan 18, 2018	27.60	27.78	27.02	27.06	588,060	-0.54(-1.95%)
Jan 17, 2018	27.47	27.81	27.47	27.60	602,453	+0.16(+0.59%)
Jan 16, 2018	27.55	27.83	27.34	27.43	481,904	-0.03(-0.09%)
Jan 12, 2018		27.46	27.46	27.46	0	+0.22(+0.82%)
Jan 11, 2018	27.01	27.28	26.83	27.24	585,228	+0.34(+1.27%)
Jan 10, 2018	26.54	27.13	26.37	26.89	833,537	+0.43(+1.62%)
Jan 09, 2018	26.95	27.14	26.18	26.47	996,302	-0.40(-1.50%)
Jan 08, 2018	26.79	27.25	26.78	26.87	525,698	+0.07(+0.26%)
Jan 05, 2018	26.84	26.95	26.59	26.80	467,756	-0.02(-0.06%)
Jan 04, 2018	26.63	27.02	26.63	26.82	727,692	+0.20(+0.74%)
Jan 03, 2018	25.75	26.69	25.74	26.62	811,819	+0.91(+3.53%)
Jan 02, 2018	25.61	25.84	25.61	25.71	609,757	+0.11(+0.43%)
Dec 29, 2017		25.60	25.60	25.60	0	+0.24(+0.94%)
Dec 28, 2017	25.12	25.41	24.94	25.36	349,590	+0.36(+1.44%)
Dec 27, 2017	25.40	25.46	24.98	25.00	438,286	-0.44(-1.71%)
Dec 26, 2017	25.32	25.57	25.16	25.44	295,395	+0.16(+0.64%)
Dec 22, 2017	25.12	25.35	24.89	25.28	330,237	+0.20(+0.78%)
Dec 21, 2017	24.99	25.17	24.83	25.08	522,772	+0.15(+0.58%)
Dec 20, 2017	24.61	25.26	24.61	24.94	1,005,453	+0.32(+1.29%)
Dec 19, 2017	24.80	25.08	24.57	24.62	569,581	-0.15(-0.62%)
Dec 18, 2017	24.88	25.19	24.69	24.77	624,805	-0.03(-0.10%)
Dec 15, 2017	24.62	25.04	24.51	24.80	895,707	+0.26(+1.05%)
Dec 14, 2017	24.35	24.55	24.23	24.54	796,500	+0.26(+1.06%)
Dec 13, 2017	24.12	24.43	24.01	24.29	791,425	+0.13(+0.53%)
Dec 12, 2017	24.70	24.74	24.12	24.16	963,941	-0.50(-2.05%)
Dec 11, 2017	24.49	24.74	24.37	24.66	1,250,666	+0.16(+0.66%)
Dec 08, 2017	24.00	24.74	23.76	24.50	2,239,314	+0.72(+3.02%)
Dec 07, 2017	23.07	23.80	23.05	23.78	858,425	+0.65(+2.81%)
Dec 06, 2017	23.00	23.18	22.89	23.13	883,483	+0.09(+0.41%)
Dec 05, 2017	23.21	23.33	23.03	23.04	1,117,406	-0.14(-0.59%)
Dec 04, 2017	22.47	23.17	22.47	23.17	1,309,525	+1.04(+4.68%)

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.