Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	20.61	20.61	20.25	20.35	845,994	-0.28(-1.36%)
Apr 29, 2015	20.05	20.65	19.79	20.63	1,125,974	+0.55(+2.72%)
Apr 28, 2015	20.20	20.31	20.04	20.08	300,384	-0.16(-0.79%)
Apr 27, 2015	20.41	20.48	20.10	20.25	484,811	-0.09(-0.44%)
Apr 24, 2015	20.14	20.38	20.09	20.33	657,742	+0.20(+1.00%)
Apr 23, 2015	19.75	20.22	19.71	20.13	458,073	+0.31(+1.54%)
Apr 22, 2015	19.89	20.03	19.67	19.83	635,499	-0.02(-0.12%)
Apr 21, 2015	20.23	20.35	19.82	19.85	441,956	-0.34(-1.67%)
Apr 20, 2015	20.21	20.36	20.06	20.19	430,898	+0.04(+0.20%)
Apr 17, 2015	20.45	20.46	20.06	20.15	494,077	-0.35(-1.73%)
Apr 16, 2015	21.16	21.22	20.21	20.50	1,353,697	-0.70(-3.30%)
Apr 15, 2015	20.99	21.24	20.97	21.20	739,237	+0.22(+1.04%)
Apr 14, 2015	21.22	21.24	20.86	20.99	612,931	-0.11(-0.53%)
Apr 13, 2015	21.08	21.29	21.05	21.10	921,582	-0.01(-0.04%)
Apr 10, 2015	20.88	21.19	20.82	21.11	893,426	+0.32(+1.55%)
Apr 09, 2015	20.32	20.88	20.32	20.78	1,091,987	+0.23(+1.10%)
Apr 08, 2015	20.77	20.92	20.34	20.56	739,628	-0.10(-0.51%)
Apr 07, 2015	20.93	21.00	20.66	20.66	451,761	-0.27(-1.27%)
Apr 06, 2015	20.50	20.96	20.50	20.93	788,949	+0.37(+1.80%)
Apr 02, 2015	20.01	20.56	20.56	20.56	682,036	+0.57(+2.86%)
Apr 01, 2015	20.08	20.13	19.66	19.99	896,392	-0.08(-0.40%)
Mar 31, 2015	20.19	20.35	20.06	20.07	835,864	-0.18(-0.87%)
Mar 30, 2015	20.24	20.34	20.08	20.25	505,007	+0.02(+0.12%)
Mar 27, 2015	20.08	20.33	20.04	20.22	531,935	+0.12(+0.60%)
Mar 26, 2015	20.12	20.20	19.80	20.10	545,597	+0.00(+0.00%)
Mar 25, 2015	20.52	20.54	20.08	20.10	698,558	-0.27(-1.30%)
Mar 24, 2015	20.48	20.56	20.33	20.37	338,461	-0.11(-0.55%)
Mar 23, 2015	20.56	20.69	20.48	20.48	1,133,909	-0.04(-0.20%)
Mar 20, 2015	20.19	20.53	20.07	20.52	842,345	+0.37(+1.84%)
Mar 19, 2015	20.22	20.34	20.13	20.15	646,810	-0.23(-1.11%)
Mar 18, 2015	20.02	20.42	19.91	20.37	586,616	+0.33(+1.65%)
Mar 17, 2015	20.04	20.32	20.04	20.04	757,862	-0.05(-0.24%)
Mar 16, 2015	20.00	20.22	19.73	20.09	1,281,170	+0.11(+0.56%)
Mar 13, 2015	19.63	20.02	19.54	19.98	1,278,265	+0.28(+1.43%)
Mar 12, 2015	19.89	20.00	19.46	19.70	1,655,796	-0.02(-0.12%)
Mar 11, 2015	19.91	19.98	19.42	19.72	1,194,094	-0.27(-1.33%)
Mar 10, 2015	20.25	20.36	19.97	19.99	1,084,231	-0.43(-2.09%)
Mar 09, 2015	20.33	20.55	20.20	20.41	1,169,839	+0.10(+0.52%)
Mar 06, 2015	20.21	20.46	20.12	20.31	1,781,939	-0.01(-0.04%)
Mar 05, 2015	20.23	20.54	20.20	20.32	1,141,467	+0.01(+0.04%)
Mar 04, 2015	19.97	20.35	19.90	20.31	895,486	+0.31(+1.57%)
Mar 03, 2015	19.83	20.02	19.61	20.00	1,166,318	+0.21(+1.06%)
Mar 02, 2015	20.35	20.46	19.71	19.79	947,372	-0.47(-2.34%)
Feb 27, 2015	20.92	20.92	19.76	20.26	1,320,359	-0.63(-3.00%)
Feb 26, 2015	20.90	21.06	20.70	20.89	1,193,911	-0.03(-0.15%)
Feb 25, 2015	20.96	21.08	20.84	20.92	599,766	-0.02(-0.12%)
Feb 24, 2015	21.04	21.06	20.71	20.95	861,796	-0.12(-0.57%)
Feb 23, 2015	21.00	21.34	20.94	21.07	1,224,216	-0.31(-1.47%)
Feb 20, 2015	21.35	21.51	21.21	21.38	450,903	+0.02(+0.08%)
Feb 19, 2015	21.45	21.60	21.33	21.36	364,886	-0.31(-1.41%)
Feb 18, 2015	21.35	21.75	21.32	21.67	362,531	+0.15(+0.71%)
Feb 17, 2015	21.63	21.79	21.49	21.52	407,151	+0.02(+0.11%)
Feb 13, 2015	21.40	21.49	21.49	21.49	351,208	+0.13(+0.60%)
Feb 12, 2015	21.10	21.57	21.01	21.36	909,915	+0.68(+3.27%)
Feb 11, 2015	20.79	20.84	20.54	20.69	414,058	-0.14(-0.66%)
Feb 10, 2015	20.73	20.94	20.43	20.82	849,883	+0.14(+0.70%)
Feb 09, 2015	20.62	20.85	20.60	20.68	587,715	+0.03(+0.15%)
Feb 06, 2015	20.93	20.96	20.61	20.65	400,875	-0.28(-1.34%)
Feb 05, 2015	20.62	21.10	20.59	20.93	468,229	+0.37(+1.79%)
Feb 04, 2015	20.72	20.90	20.38	20.56	423,344	-0.24(-1.15%)
Feb 03, 2015	20.32	20.82	20.32	20.80	607,438	+0.57(+2.81%)

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.