Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.44	19.77	19.42	19.67	787,504	+0.21(+1.09%)
Apr 29, 2014	19.22	19.60	19.19	19.45	1,070,701	+0.31(+1.64%)
Apr 28, 2014	19.19	19.23	19.01	19.14	1,264,293	+0.28(+1.46%)
Apr 25, 2014	18.92	19.00	18.71	18.86	295,742	-0.09(-0.50%)
Apr 24, 2014	19.08	19.16	18.85	18.96	445,614	-0.09(-0.45%)
Apr 23, 2014	19.05	19.17	18.96	19.05	502,410	+0.00(+0.00%)
Apr 22, 2014	19.09	19.19	19.01	19.05	420,975	+0.02(+0.12%)
Apr 21, 2014	18.95	19.12	18.94	19.02	222,254	+0.06(+0.33%)
Apr 17, 2014	18.94	18.96	18.96	18.96	1,087,357	+0.01(+0.04%)
Apr 16, 2014	19.01	19.13	18.93	18.95	302,351	+0.06(+0.29%)
Apr 15, 2014	18.97	19.08	18.70	18.90	318,076	-0.06(-0.29%)
Apr 14, 2014	19.02	19.04	18.83	18.95	725,266	+0.07(+0.37%)
Apr 11, 2014	18.86	19.01	18.66	18.88	641,036	-0.05(-0.25%)
Apr 10, 2014	19.27	19.27	18.78	18.93	216,443	-0.35(-1.80%)
Apr 09, 2014	19.23	19.33	19.13	19.27	462,260	+0.14(+0.74%)
Apr 08, 2014	18.80	19.13	18.75	19.13	376,498	+0.35(+1.89%)
Apr 07, 2014	19.09	19.13	18.72	18.78	356,229	-0.38(-1.97%)
Apr 04, 2014	19.46	19.54	19.03	19.16	565,526	-0.21(-1.10%)
Apr 03, 2014	19.44	19.47	19.26	19.37	389,010	-0.05(-0.24%)
Apr 02, 2014	19.60	19.67	19.41	19.42	572,890	-0.18(-0.92%)
Apr 01, 2014	19.04	20.24	19.02	19.60	1,541,393	+0.61(+3.23%)
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%)

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.