Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	19.00	19.01	18.75	18.98	320,408	+0.06(+0.33%)
Mar 28, 2014	18.63	18.97	18.56	18.92	367,922	+0.39(+2.08%)
Mar 27, 2014	18.31	18.64	18.17	18.53	366,919	+0.26(+1.42%)
Mar 26, 2014	18.47	18.47	18.21	18.27	292,870	-0.09(-0.51%)
Mar 25, 2014	18.46	18.53	18.27	18.37	211,058	+0.01(+0.04%)
Mar 24, 2014	18.66	18.74	18.30	18.36	478,077	-0.26(-1.39%)
Mar 21, 2014	18.46	18.70	18.46	18.62	1,277,130	+0.28(+1.54%)
Mar 20, 2014	18.46	18.68	18.19	18.34	1,201,197	-0.16(-0.85%)
Mar 19, 2014	18.22	18.68	18.16	18.49	1,422,451	+0.29(+1.60%)
Mar 18, 2014	17.93	18.22	17.90	18.20	521,983	+0.27(+1.49%)
Mar 17, 2014	17.68	17.94	17.68	17.94	730,826	+0.32(+1.83%)
Mar 14, 2014	17.57	17.74	17.57	17.61	334,023	+0.02(+0.09%)
Mar 13, 2014	17.72	17.72	17.54	17.60	392,647	-0.04(-0.22%)
Mar 12, 2014	17.58	17.71	17.35	17.64	338,578	-0.03(-0.18%)
Mar 11, 2014	17.43	17.83	17.35	17.67	575,137	+0.24(+1.35%)
Mar 10, 2014	17.57	17.57	17.29	17.43	431,869	-0.13(-0.72%)
Mar 07, 2014	17.83	17.90	17.45	17.56	459,905	-0.30(-1.67%)
Mar 06, 2014	17.92	17.93	17.78	17.86	353,575	+0.01(+0.04%)
Mar 05, 2014	17.93	18.07	17.80	17.85	557,970	-0.08(-0.44%)
Mar 04, 2014	17.72	17.99	17.56	17.93	620,985	+0.35(+2.01%)
Mar 03, 2014	18.41	18.63	17.24	17.57	1,350,323	-0.72(-3.96%)
Feb 28, 2014	18.05	18.34	18.01	18.30	1,069,942	+0.24(+1.31%)
Feb 27, 2014	17.96	18.10	17.94	18.06	464,774	+0.06(+0.31%)
Feb 26, 2014	17.92	18.05	17.87	18.01	1,005,822	+0.16(+0.88%)
Feb 25, 2014	17.71	17.93	17.68	17.85	891,629	+0.16(+0.89%)
Feb 24, 2014	17.62	17.75	17.57	17.69	1,082,418	+0.13(+0.72%)
Feb 21, 2014	17.58	17.61	17.50	17.57	429,904	-0.01(-0.04%)
Feb 20, 2014	17.51	17.61	17.46	17.57	581,057	+0.09(+0.50%)
Feb 19, 2014	17.66	17.68	17.49	17.49	515,513	-0.19(-1.07%)
Feb 18, 2014	17.70	17.85	17.63	17.68	895,303	-0.01(-0.04%)
Feb 14, 2014	18.01	17.68	17.68	17.68	581,941	-0.31(-1.71%)
Feb 13, 2014	17.73	18.00	17.57	17.99	682,413	+0.19(+1.06%)
Feb 12, 2014	17.76	17.92	17.65	17.80	339,779	+0.08(+0.44%)
Feb 11, 2014	17.72	17.82	17.66	17.72	468,616	+0.08(+0.44%)
Feb 10, 2014	17.58	17.68	17.54	17.65	324,303	-0.07(-0.40%)
Feb 07, 2014	17.58	17.73	17.50	17.72	805,565	+0.24(+1.39%)
Feb 06, 2014	17.54	17.75	17.41	17.47	850,415	-0.02(-0.13%)
Feb 05, 2014	17.44	17.65	17.25	17.50	803,219	-0.06(-0.36%)
Feb 04, 2014	17.73	17.77	17.33	17.56	1,188,026	+0.09(+0.49%)
Feb 03, 2014	17.99	18.00	17.22	17.47	1,616,711	-0.48(-2.70%)
Jan 31, 2014	17.79	17.97	17.74	17.96	545,081	-0.02(-0.13%)
Jan 30, 2014	18.11	18.19	17.82	17.98	1,058,054	+0.23(+1.32%)
Jan 29, 2014	17.92	18.22	17.67	17.75	932,498	-0.22(-1.22%)
Jan 28, 2014	17.65	18.01	17.65	17.97	853,897	+0.29(+1.64%)
Jan 27, 2014	17.97	18.02	17.48	17.68	977,509	-0.28(-1.57%)
Jan 24, 2014	18.12	18.12	17.91	17.96	670,773	-0.29(-1.59%)
Jan 23, 2014	18.31	18.38	18.07	18.25	387,819	-0.17(-0.93%)
Jan 22, 2014	18.62	18.69	18.33	18.42	747,854	-0.13(-0.67%)
Jan 21, 2014	18.55	18.58	18.44	18.55	430,621	+0.16(+0.89%)
Jan 17, 2014	18.52	18.38	18.38	18.38	449,393	-0.18(-0.97%)
Jan 16, 2014	18.28	18.60	18.28	18.56	418,628	+0.16(+0.89%)
Jan 15, 2014	18.19	18.59	17.93	18.40	648,165	+0.20(+1.12%)
Jan 14, 2014	17.96	18.19	17.88	18.19	450,790	+0.30(+1.66%)
Jan 13, 2014	18.33	18.37	17.80	17.90	449,397	-0.45(-2.47%)
Jan 10, 2014	18.29	18.46	18.19	18.35	388,431	+0.02(+0.09%)
Jan 09, 2014	18.08	18.39	18.08	18.33	711,124	+0.30(+1.65%)
Jan 08, 2014	18.07	18.18	17.99	18.04	691,855	-0.07(-0.39%)
Jan 07, 2014	18.01	18.22	17.92	18.11	632,828	+0.09(+0.52%)
Jan 06, 2014	18.26	18.32	17.78	18.01	846,600	-0.23(-1.29%)
Jan 03, 2014	17.83	18.37	17.82	18.25	776,022	+0.42(+2.37%)

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.