Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	53.90	54.07	52.69	52.77	441,782	-1.09(-2.03%)
Aug 28, 2020	54.63	54.76	53.66	53.86	286,432	-0.65(-1.19%)
Aug 27, 2020	55.48	55.70	54.16	54.51	353,220	-0.65(-1.18%)
Aug 26, 2020	55.35	55.65	54.98	55.16	536,049	+0.14(+0.26%)
Aug 25, 2020	56.16	56.35	54.91	55.02	668,983	-1.11(-1.98%)
Aug 24, 2020	56.97	57.22	56.05	56.13	518,734	-0.61(-1.08%)
Aug 21, 2020	56.32	57.24	55.52	56.74	473,630	+0.14(+0.25%)
Aug 20, 2020	56.68	57.22	56.46	56.60	484,410	-0.29(-0.51%)
Aug 19, 2020	56.44	57.65	56.44	56.88	592,167	+0.45(+0.80%)
Aug 18, 2020	56.83	57.29	56.34	56.43	1,101,429	-0.58(-1.01%)
Aug 17, 2020	55.91	57.73	55.80	57.01	787,977	+1.06(+1.90%)
Aug 14, 2020	55.08	56.37	54.72	55.95	901,576	+0.48(+0.86%)
Aug 13, 2020	55.47	55.93	54.84	55.47	898,864	-0.22(-0.39%)
Aug 12, 2020	51.95	55.98	51.95	55.69	1,321,664	+3.99(+7.71%)
Aug 11, 2020	52.30	53.20	51.00	51.70	1,366,561	-0.59(-1.14%)
Aug 10, 2020	49.91	52.51	49.85	52.30	900,242	+2.18(+4.34%)
Aug 07, 2020	44.24	50.27	44.23	50.12	1,868,179	+6.11(+13.88%)
Aug 06, 2020	43.50	44.12	43.15	44.01	621,789	+0.61(+1.41%)
Aug 05, 2020	42.67	43.44	42.63	43.40	681,343	+0.94(+2.22%)
Aug 04, 2020	41.94	42.59	41.73	42.45	690,173	+0.44(+1.05%)
Aug 03, 2020	41.84	42.49	41.73	42.01	513,856	+0.38(+0.91%)
Jul 31, 2020	41.64	41.65	41.02	41.64	749,072	-0.02(-0.04%)
Jul 30, 2020	40.50	41.73	40.39	41.65	666,011	+0.63(+1.53%)
Jul 29, 2020	40.28	41.10	40.23	41.02	436,854	+0.92(+2.29%)
Jul 28, 2020	39.98	40.21	39.59	40.11	495,760	+0.13(+0.31%)
Jul 27, 2020	39.78	40.05	39.41	39.98	431,031	+0.33(+0.84%)
Jul 24, 2020	40.03	40.03	39.40	39.65	190,852	-0.44(-1.10%)
Jul 23, 2020	40.43	41.10	39.97	40.09	379,110	-0.38(-0.93%)
Jul 22, 2020	38.78	41.04	38.60	40.47	1,393,980	+2.06(+5.36%)
Jul 21, 2020	38.53	38.77	38.26	38.41	585,544	+0.19(+0.49%)
Jul 20, 2020	38.28	38.36	37.78	38.22	299,803	-0.06(-0.16%)
Jul 17, 2020	38.34	38.50	38.08	38.28	270,439	+0.07(+0.19%)
Jul 16, 2020	38.18	38.39	37.95	38.21	484,252	-0.02(-0.05%)
Jul 15, 2020	37.95	38.54	37.92	38.23	407,554	+0.51(+1.36%)
Jul 14, 2020	37.19	37.77	36.94	37.71	273,796	+0.58(+1.55%)
Jul 13, 2020	37.53	37.53	36.89	37.14	464,745	-0.12(-0.31%)
Jul 10, 2020	37.07	37.34	36.66	37.25	271,884	+0.13(+0.34%)
Jul 09, 2020	37.07	37.20	36.41	37.13	315,081	+0.03(+0.07%)
Jul 08, 2020	36.87	37.38	36.76	37.10	453,316	+0.21(+0.56%)
Jul 07, 2020	36.69	37.46	36.63	36.89	540,864	+0.21(+0.56%)
Jul 06, 2020	36.80	36.90	36.51	36.69	763,191	+0.29(+0.79%)
Jul 02, 2020	36.35	36.71	36.08	36.40	399,823	+0.27(+0.75%)
Jul 01, 2020	36.71	36.77	36.00	36.13	332,327	-0.62(-1.69%)
Jun 30, 2020	35.61	36.86	35.61	36.75	371,064	+1.13(+3.18%)
Jun 29, 2020	35.75	35.91	35.21	35.62	295,482	+0.01(+0.03%)
Jun 26, 2020	35.68	35.95	35.31	35.61	224,532	-0.21(-0.58%)
Jun 25, 2020	36.24	36.25	35.26	35.81	386,786	-0.60(-1.66%)
Jun 24, 2020	35.91	36.67	35.91	36.42	646,506	+0.15(+0.42%)
Jun 23, 2020	36.60	36.69	36.23	36.26	312,437	-0.14(-0.37%)
Jun 22, 2020	35.99	36.62	35.77	36.40	263,946	+0.62(+1.74%)
Jun 19, 2020	36.63	36.63	35.68	35.78	402,491	-0.58(-1.58%)
Jun 18, 2020	36.53	36.71	36.33	36.35	169,580	-0.49(-1.34%)
Jun 17, 2020	37.05	37.25	36.59	36.85	218,900	-0.18(-0.49%)
Jun 16, 2020	37.04	37.40	36.52	37.03	259,271	+0.73(+2.01%)
Jun 15, 2020	35.24	36.47	34.91	36.30	311,493	+0.44(+1.23%)
Jun 12, 2020	36.17	36.44	35.35	35.86	300,896	+0.31(+0.86%)
Jun 11, 2020	36.71	36.71	35.48	35.55	488,294	-1.86(-4.98%)
Jun 10, 2020	38.18	38.26	36.77	37.42	629,058	-1.07(-2.78%)
Jun 09, 2020	38.57	38.78	38.28	38.49	511,242	-0.46(-1.18%)
Jun 08, 2020	38.96	39.15	38.79	38.95	517,067	-0.16(-0.41%)
Jun 05, 2020	39.46	39.61	38.87	39.11	304,675	+0.31(+0.81%)
Jun 04, 2020	38.32	39.14	38.32	38.79	458,455	+0.22(+0.58%)
Jun 03, 2020	38.76	39.04	38.53	38.57	871,738	-0.01(-0.02%)
Jun 02, 2020	39.22	39.40	38.15	38.58	750,053	-0.67(-1.72%)

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.