Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	27.71	27.73	27.45	27.53	651,297	-0.09(-0.33%)
Apr 27, 2017	27.43	27.69	27.35	27.62	983,638	+0.29(+1.08%)
Apr 26, 2017	26.98	27.41	26.97	27.33	375,067	+0.36(+1.34%)
Apr 25, 2017	26.71	27.09	26.62	26.97	1,163,106	+0.34(+1.29%)
Apr 24, 2017	26.30	26.73	26.18	26.62	487,530	+0.79(+3.06%)
Apr 21, 2017	25.97	26.04	25.64	25.83	251,408	-0.09(-0.36%)
Apr 20, 2017	26.07	26.20	25.81	25.93	428,029	-0.03(-0.13%)
Apr 19, 2017	26.10	26.17	25.81	25.96	701,265	-0.04(-0.16%)
Apr 18, 2017	25.74	26.09	25.73	26.00	692,772	+0.08(+0.29%)
Apr 17, 2017	25.93	26.06	25.83	25.93	702,116	+0.12(+0.46%)
Apr 13, 2017	25.77	25.93	25.62	25.81	566,337	+0.15(+0.59%)
Apr 12, 2017	25.85	25.85	25.47	25.66	902,547	-0.24(-0.91%)
Apr 11, 2017	25.56	25.93	25.41	25.89	820,485	+0.32(+1.25%)
Apr 10, 2017	26.13	26.13	24.67	25.57	2,356,042	-1.30(-4.85%)
Apr 07, 2017	27.42	27.62	26.82	26.88	757,634	-0.62(-2.26%)
Apr 06, 2017	27.18	27.69	27.08	27.50	535,259	+0.39(+1.43%)
Apr 05, 2017	27.36	27.56	26.96	27.11	1,054,387	-0.10(-0.37%)
Apr 04, 2017	27.13	27.21	26.87	27.21	819,842	+0.20(+0.75%)
Apr 03, 2017	27.63	27.73	27.00	27.01	1,275,912	-0.64(-2.31%)
Mar 31, 2017	27.51	27.82	27.37	27.65	399,725	+0.17(+0.61%)
Mar 30, 2017	27.56	27.72	27.47	27.48	386,476	-0.03(-0.12%)
Mar 29, 2017	27.46	27.60	27.31	27.51	265,984	-0.03(-0.09%)
Mar 28, 2017	27.20	27.76	27.19	27.54	479,258	+0.28(+1.02%)
Mar 27, 2017	27.04	27.32	26.81	27.26	445,819	+0.16(+0.59%)
Mar 24, 2017	27.04	27.17	26.91	27.10	453,838	+0.08(+0.28%)
Mar 23, 2017	26.62	27.11	26.54	27.03	570,992	+0.46(+1.74%)
Mar 22, 2017	26.22	26.64	26.10	26.56	1,035,223	+0.29(+1.09%)
Mar 21, 2017	26.56	26.69	26.20	26.28	543,954	-0.11(-0.41%)
Mar 20, 2017	26.55	26.60	26.33	26.39	232,437	-0.26(-0.98%)
Mar 17, 2017	26.52	26.76	26.47	26.65	455,138	+0.17(+0.63%)
Mar 16, 2017	26.67	26.79	26.30	26.48	338,252	-0.18(-0.69%)
Mar 15, 2017	26.35	26.71	26.27	26.67	428,969	+0.40(+1.54%)
Mar 14, 2017	26.49	26.53	26.05	26.26	374,313	-0.28(-1.04%)
Mar 13, 2017	26.42	26.63	26.40	26.54	442,391	+0.03(+0.13%)
Mar 10, 2017	25.96	26.60	25.79	26.51	1,048,166	+0.76(+2.97%)
Mar 09, 2017	26.01	26.01	25.56	25.74	1,159,897	-0.22(-0.84%)
Mar 08, 2017	26.60	26.60	25.92	25.96	422,436	-0.54(-2.03%)
Mar 07, 2017	26.72	26.80	26.49	26.50	281,123	-0.24(-0.88%)
Mar 06, 2017	27.01	27.20	26.69	26.73	389,460	-0.34(-1.24%)
Mar 03, 2017	27.08	27.30	26.96	27.07	431,772	+0.04(+0.16%)
Mar 02, 2017	27.93	27.93	27.01	27.03	733,327	-0.90(-3.22%)
Mar 01, 2017	28.61	28.77	27.93	27.93	717,888	-0.39(-1.37%)
Feb 28, 2017	28.80	29.00	28.30	28.31	1,004,961	-0.66(-2.26%)
Feb 27, 2017	28.63	29.08	28.54	28.97	1,395,149	+0.39(+1.38%)
Feb 24, 2017	28.07	28.63	27.92	28.57	853,299	+0.29(+1.04%)
Feb 23, 2017	28.73	28.83	28.13	28.28	887,955	-0.34(-1.17%)
Feb 22, 2017	29.19	29.47	28.57	28.62	1,652,831	-0.54(-1.84%)
Feb 21, 2017	27.35	29.59	27.31	29.15	2,364,026	+3.13(+12.01%)
Feb 17, 2017		26.03	26.03	26.03	0	-0.10(-0.39%)
Feb 16, 2017	26.00	26.30	26.00	26.13	700,747	+0.07(+0.26%)
Feb 15, 2017	26.06	26.34	25.91	26.06	840,225	-0.05(-0.19%)
Feb 14, 2017	26.34	26.42	25.73	26.11	1,107,279	-0.24(-0.92%)
Feb 13, 2017	26.75	26.99	26.34	26.35	448,482	-0.41(-1.54%)
Feb 10, 2017	26.34	26.88	26.22	26.77	494,609	+0.45(+1.69%)
Feb 09, 2017	25.80	26.56	25.80	26.32	1,091,675	+0.46(+1.79%)
Feb 08, 2017	26.11	26.23	25.83	25.86	864,147	-0.34(-1.31%)
Feb 07, 2017	26.75	26.75	26.17	26.20	779,486	-0.69(-2.55%)
Feb 06, 2017	27.23	27.40	26.84	26.89	572,891	-0.49(-1.80%)
Feb 03, 2017	26.86	27.38	26.80	27.38	704,274	+0.62(+2.31%)
Feb 02, 2017	26.99	26.99	26.58	26.76	530,900	-0.28(-1.02%)

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.