Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	32.79	33.25	32.50	32.90	811,118	+0.11(+0.35%)
Feb 27, 2019	32.37	32.92	32.24	32.79	708,495	+0.39(+1.19%)
Feb 26, 2019	32.30	32.62	32.20	32.40	490,087	+0.12(+0.38%)
Feb 25, 2019	32.59	32.59	32.16	32.28	624,017	-0.20(-0.62%)
Feb 22, 2019	32.22	32.52	31.99	32.48	329,514	+0.44(+1.37%)
Feb 21, 2019	32.04	32.30	31.97	32.04	270,997	-0.06(-0.19%)
Feb 20, 2019	31.89	32.24	31.87	32.10	441,167	+0.10(+0.30%)
Feb 19, 2019	32.06	32.22	31.94	32.01	301,917	-0.14(-0.44%)
Feb 15, 2019	31.94	32.24	31.93	32.15	370,546	+0.28(+0.88%)
Feb 14, 2019	31.58	32.01	31.33	31.87	302,181	+0.34(+1.09%)
Feb 13, 2019	31.92	31.92	31.41	31.52	292,033	-0.23(-0.71%)
Feb 12, 2019	31.67	31.80	31.57	31.75	220,850	+0.16(+0.50%)
Feb 11, 2019	31.69	31.92	31.46	31.59	463,105	-0.10(-0.30%)
Feb 08, 2019	31.65	31.80	31.44	31.69	261,747	-0.06(-0.19%)
Feb 07, 2019	31.91	32.06	31.73	31.75	256,931	-0.30(-0.93%)
Feb 06, 2019	32.16	32.21	31.95	32.05	344,046	-0.09(-0.27%)
Feb 05, 2019	31.79	32.26	31.72	32.13	490,404	+0.36(+1.13%)
Feb 04, 2019	31.92	32.46	31.55	31.78	503,546	+0.23(+0.72%)
Feb 01, 2019	31.39	31.72	31.39	31.55	351,669	+0.16(+0.50%)
Jan 31, 2019	31.44	31.56	31.24	31.39	281,640	+0.00(+0.00%)
Jan 30, 2019	31.52	31.59	31.01	31.39	356,312	+0.01(+0.03%)
Jan 29, 2019	31.63	31.72	31.36	31.38	245,811	-0.23(-0.72%)
Jan 28, 2019	31.51	31.66	31.33	31.61	382,844	-0.02(-0.06%)
Jan 25, 2019	31.51	31.73	31.29	31.63	255,561	+0.32(+1.03%)
Jan 24, 2019	31.46	31.82	31.25	31.30	274,773	-0.13(-0.42%)
Jan 23, 2019	31.72	31.96	31.37	31.44	372,697	-0.24(-0.74%)
Jan 22, 2019	31.53	31.92	31.50	31.67	519,932	+0.03(+0.08%)
Jan 18, 2019	31.17	31.93	31.08	31.65	1,175,400	+0.53(+1.71%)
Jan 17, 2019	30.66	31.43	30.66	31.11	929,923	+0.45(+1.48%)
Jan 16, 2019	30.56	30.90	30.47	30.66	962,868	+0.11(+0.37%)
Jan 15, 2019	30.32	30.81	30.32	30.55	458,454	+0.12(+0.40%)
Jan 14, 2019	30.30	30.57	30.19	30.42	615,253	+0.04(+0.14%)
Jan 11, 2019	30.36	30.92	30.36	30.38	729,914	-0.07(-0.23%)
Jan 10, 2019	30.27	30.74	29.94	30.45	878,501	+0.20(+0.66%)
Jan 09, 2019	30.10	30.53	30.10	30.25	687,951	+0.00(+0.00%)
Jan 08, 2019	30.29	30.75	30.14	30.25	831,597	-0.01(-0.03%)
Jan 07, 2019	29.88	30.55	29.76	30.26	1,197,755	+0.46(+1.55%)
Jan 04, 2019	29.63	30.00	29.30	29.79	698,986	+0.55(+1.88%)
Jan 03, 2019	28.63	29.53	28.59	29.24	1,240,790	+0.48(+1.67%)
Jan 02, 2019	28.22	28.81	27.89	28.76	298,032	+0.20(+0.70%)
Dec 31, 2018	28.36	28.90	28.33	28.56	544,228	+0.19(+0.68%)
Dec 28, 2018	28.45	28.74	28.02	28.37	372,174	+0.11(+0.40%)
Dec 27, 2018	27.82	28.26	27.57	28.26	245,400	-0.06(-0.22%)
Dec 26, 2018	27.28	28.35	26.85	28.32	240,705	+1.10(+4.04%)
Dec 24, 2018	27.29	27.35	26.91	27.22	143,417	-0.18(-0.67%)
Dec 21, 2018	28.01	28.16	27.37	27.40	559,234	-0.58(-2.06%)
Dec 20, 2018	27.87	28.17	27.69	27.98	557,206	-0.12(-0.43%)
Dec 19, 2018	27.97	28.70	27.91	28.10	404,509	+0.16(+0.56%)
Dec 18, 2018	27.96	28.25	27.74	27.94	536,824	+0.16(+0.57%)
Dec 17, 2018	27.96	28.04	27.53	27.79	344,174	-0.26(-0.93%)
Dec 14, 2018	28.02	28.51	27.80	28.05	295,081	-0.22(-0.77%)
Dec 13, 2018	28.61	28.89	28.22	28.27	352,013	-0.26(-0.92%)
Dec 12, 2018	28.81	29.21	28.49	28.53	484,042	-0.17(-0.58%)
Dec 11, 2018	29.22	29.40	28.49	28.69	359,163	-0.30(-1.02%)
Dec 10, 2018	29.12	29.45	28.91	28.99	446,293	-0.06(-0.21%)
Dec 07, 2018	29.03	29.72	28.96	29.05	498,866	+0.00(+0.00%)
Dec 06, 2018	28.73	29.11	28.44	29.05	543,342	-0.09(-0.30%)
Dec 04, 2018	30.07	30.22	29.12	29.14	460,263	-0.88(-2.94%)

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.