Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	22.82	22.82	22.49	22.67	794,893	-0.03(-0.11%)
Nov 29, 2017	22.34	22.85	22.24	22.70	731,028	+0.31(+1.38%)
Nov 28, 2017	22.08	22.40	21.99	22.39	712,582	+0.42(+1.91%)
Nov 27, 2017	21.88	22.07	21.80	21.97	593,182	+0.00(+0.00%)
Nov 24, 2017	21.91	22.09	21.87	21.97	393,427	+0.24(+1.10%)
Nov 22, 2017	22.16	22.41	21.72	21.73	574,044	-0.45(-2.03%)
Nov 21, 2017	22.18	22.38	21.89	22.19	987,060	-0.01(-0.04%)
Nov 20, 2017	22.02	22.71	22.02	22.19	1,322,551	+0.70(+3.24%)
Nov 17, 2017	21.29	21.90	21.22	21.50	1,141,961	+0.09(+0.44%)
Nov 16, 2017	21.04	21.42	21.04	21.40	998,504	+0.28(+1.33%)
Nov 15, 2017	21.08	21.34	20.67	21.12	1,235,164	-0.16(-0.76%)
Nov 14, 2017	21.23	21.51	21.06	21.28	1,292,040	-0.06(-0.28%)
Nov 13, 2017	21.10	21.51	20.46	21.34	2,185,181	-0.21(-0.99%)
Nov 10, 2017	23.80	23.87	21.26	21.56	3,728,655	-2.41(-10.07%)
Nov 09, 2017	23.94	24.06	23.65	23.97	719,415	+0.03(+0.14%)
Nov 08, 2017	24.38	24.40	23.85	23.94	436,597	-0.35(-1.44%)
Nov 07, 2017	24.57	24.57	24.25	24.28	290,393	-0.18(-0.73%)
Nov 06, 2017	24.52	24.68	24.37	24.46	496,436	+0.00(+0.00%)
Nov 03, 2017	24.53	24.59	24.37	24.46	498,561	+0.06(+0.24%)
Nov 02, 2017	24.11	24.50	24.11	24.40	463,111	+0.35(+1.45%)
Nov 01, 2017	23.82	24.40	23.82	24.06	764,130	+0.23(+0.96%)
Oct 31, 2017	23.72	23.90	23.66	23.83	353,730	+0.13(+0.54%)
Oct 30, 2017	23.89	24.00	23.45	23.70	345,845	-0.41(-1.69%)
Oct 27, 2017	23.91	24.20	23.89	24.11	480,467	+0.01(+0.04%)
Oct 26, 2017	24.24	24.31	23.89	24.10	529,734	+0.00(+0.00%)
Oct 25, 2017	24.72	24.81	24.10	24.10	436,724	-0.76(-3.04%)
Oct 24, 2017	24.44	24.98	24.40	24.85	859,030	+0.55(+2.27%)
Oct 23, 2017	24.40	24.57	24.27	24.30	431,810	-0.14(-0.56%)
Oct 20, 2017	24.56	24.56	23.23	24.44	1,219,661	-0.15(-0.62%)
Oct 19, 2017	24.04	24.59	23.81	24.59	747,241	+0.54(+2.26%)
Oct 18, 2017	24.02	24.14	23.73	24.05	576,980	+0.15(+0.64%)
Oct 17, 2017	24.32	24.32	23.83	23.89	451,950	-0.34(-1.40%)
Oct 16, 2017	23.93	24.31	23.89	24.23	789,668	+0.27(+1.14%)
Oct 13, 2017	23.99	24.09	23.68	23.96	948,582	+0.02(+0.07%)
Oct 12, 2017	23.75	24.08	23.67	23.94	859,313	+0.09(+0.36%)
Oct 11, 2017	23.80	24.03	23.60	23.86	1,103,937	+0.22(+0.93%)
Oct 10, 2017	24.55	24.62	23.25	23.64	1,630,605	-1.12(-4.53%)
Oct 09, 2017	24.89	25.19	24.67	24.76	507,469	-0.44(-1.75%)
Oct 06, 2017	25.31	25.42	24.85	25.20	586,861	-0.25(-0.97%)
Oct 05, 2017	25.47	25.73	25.26	25.45	1,085,616	-0.06(-0.23%)
Oct 04, 2017	26.08	26.08	25.36	25.51	1,160,030	-0.42(-1.61%)
Oct 03, 2017	26.32	26.65	25.92	25.93	1,081,297	-0.48(-1.80%)
Oct 02, 2017	26.82	26.91	26.16	26.40	746,272	-0.48(-1.77%)
Sep 29, 2017	26.39	26.89	26.27	26.88	506,621	+0.48(+1.84%)
Sep 28, 2017	25.94	26.40	25.93	26.39	1,106,496	+0.36(+1.37%)
Sep 27, 2017	26.65	26.70	25.98	26.04	687,580	-0.46(-1.73%)
Sep 26, 2017	26.80	26.81	26.36	26.49	438,811	-0.27(-1.02%)
Sep 25, 2017	26.84	26.99	26.68	26.77	274,878	+0.02(+0.06%)
Sep 22, 2017	26.10	26.81	26.10	26.75	385,107	+0.62(+2.37%)
Sep 21, 2017	26.27	26.32	26.07	26.13	225,301	-0.10(-0.39%)
Sep 20, 2017	25.96	26.44	25.94	26.23	389,164	+0.32(+1.25%)
Sep 19, 2017	25.97	26.01	25.74	25.91	292,301	-0.03(-0.13%)
Sep 18, 2017	25.86	26.02	25.51	25.94	633,893	+0.09(+0.33%)
Sep 15, 2017	25.81	25.99	25.66	25.86	759,802	+0.01(+0.03%)
Sep 14, 2017	25.64	26.03	25.64	25.85	543,824	+0.14(+0.56%)
Sep 13, 2017	25.81	25.83	25.64	25.70	453,689	-0.04(-0.17%)
Sep 12, 2017	25.93	26.18	25.57	25.75	770,116	-0.07(-0.26%)
Sep 11, 2017	25.39	25.97	25.39	25.81	768,203	+0.46(+1.81%)
Sep 08, 2017	25.20	25.47	25.08	25.36	420,292	+0.11(+0.44%)
Sep 07, 2017	25.48	25.75	25.23	25.25	352,338	-0.21(-0.83%)
Sep 06, 2017	25.03	25.72	25.03	25.46	676,296	+0.42(+1.70%)
Sep 05, 2017	25.32	25.41	24.95	25.03	324,274	-0.34(-1.34%)

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.