Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	20.18	20.34	20.06	20.06	836,062	-0.18(-0.87%)
Mar 30, 2015	20.23	20.34	20.07	20.24	505,127	+0.02(+0.12%)
Mar 27, 2015	20.07	20.33	20.04	20.22	532,062	+0.12(+0.60%)
Mar 26, 2015	20.12	20.20	19.80	20.10	545,727	+0.00(+0.00%)
Mar 25, 2015	20.51	20.54	20.08	20.10	698,724	-0.27(-1.30%)
Mar 24, 2015	20.47	20.55	20.33	20.36	338,541	-0.11(-0.55%)
Mar 23, 2015	20.55	20.68	20.47	20.47	1,134,178	-0.04(-0.20%)
Mar 20, 2015	20.18	20.52	20.06	20.51	842,545	+0.37(+1.84%)
Mar 19, 2015	20.22	20.34	20.13	20.14	646,964	-0.23(-1.11%)
Mar 18, 2015	20.01	20.42	19.90	20.37	586,755	+0.33(+1.65%)
Mar 17, 2015	20.04	20.31	20.04	20.04	758,042	-0.05(-0.24%)
Mar 16, 2015	19.99	20.22	19.73	20.09	1,281,473	+0.11(+0.56%)
Mar 13, 2015	19.62	20.01	19.54	19.97	1,278,568	+0.28(+1.43%)
Mar 12, 2015	19.89	20.00	19.45	19.69	1,656,189	-0.02(-0.12%)
Mar 11, 2015	19.90	19.97	19.42	19.72	1,194,378	-0.27(-1.33%)
Mar 10, 2015	20.24	20.35	19.97	19.98	1,084,488	-0.43(-2.09%)
Mar 09, 2015	20.32	20.54	20.19	20.41	1,170,116	+0.10(+0.52%)
Mar 06, 2015	20.21	20.46	20.12	20.30	1,782,362	-0.01(-0.04%)
Mar 05, 2015	20.22	20.54	20.20	20.31	1,141,737	+0.01(+0.04%)
Mar 04, 2015	19.97	20.34	19.89	20.30	895,698	+0.31(+1.57%)
Mar 03, 2015	19.83	20.01	19.60	19.99	1,166,595	+0.21(+1.06%)
Mar 02, 2015	20.34	20.46	19.71	19.78	947,597	-0.47(-2.34%)
Feb 27, 2015	20.92	20.92	19.76	20.26	1,320,672	-0.63(-3.00%)
Feb 26, 2015	20.89	21.05	20.69	20.88	1,194,194	-0.03(-0.15%)
Feb 25, 2015	20.96	21.08	20.84	20.92	599,908	-0.02(-0.12%)
Feb 24, 2015	21.04	21.05	20.71	20.94	862,000	-0.12(-0.57%)
Feb 23, 2015	21.00	21.33	20.93	21.06	1,224,506	-0.31(-1.47%)
Feb 20, 2015	21.34	21.50	21.21	21.37	451,009	+0.02(+0.08%)
Feb 19, 2015	21.45	21.60	21.33	21.36	364,973	-0.31(-1.41%)
Feb 18, 2015	21.34	21.74	21.32	21.66	362,617	+0.15(+0.71%)
Feb 17, 2015	21.62	21.78	21.49	21.51	407,247	+0.02(+0.11%)
Feb 13, 2015	21.40	21.49	21.49	21.49	351,292	+0.13(+0.60%)
Feb 12, 2015	21.09	21.57	21.00	21.36	910,131	+0.68(+3.27%)
Feb 11, 2015	20.79	20.84	20.54	20.68	414,156	-0.14(-0.66%)
Feb 10, 2015	20.72	20.93	20.43	20.82	850,084	+0.14(+0.70%)
Feb 09, 2015	20.61	20.84	20.60	20.68	587,855	+0.03(+0.16%)
Feb 06, 2015	20.92	20.96	20.60	20.64	400,970	-0.28(-1.34%)
Feb 05, 2015	20.62	21.09	20.59	20.92	468,340	+0.37(+1.79%)
Feb 04, 2015	20.72	20.89	20.38	20.56	423,444	-0.24(-1.15%)
Feb 03, 2015	20.32	20.81	20.31	20.80	607,581	+0.57(+2.81%)
Feb 02, 2015	20.02	20.31	19.96	20.23	510,186	+0.22(+1.12%)
Jan 30, 2015	19.82	20.05	19.67	20.00	752,020	-0.01(-0.04%)
Jan 29, 2015	19.96	20.01	19.74	20.01	465,557	+0.05(+0.24%)
Jan 28, 2015	20.31	20.32	19.96	19.96	834,532	-0.27(-1.34%)
Jan 27, 2015	20.04	20.33	19.92	20.24	1,034,703	+0.05(+0.24%)
Jan 26, 2015	20.24	20.46	20.16	20.19	342,996	-0.05(-0.24%)
Jan 23, 2015	20.41	20.56	20.21	20.24	254,063	-0.18(-0.90%)
Jan 22, 2015	19.95	20.50	19.84	20.42	970,628	+0.54(+2.74%)
Jan 21, 2015	19.77	19.96	19.68	19.88	409,006	+0.06(+0.32%)
Jan 20, 2015	20.12	20.15	19.72	19.81	1,083,035	-0.32(-1.59%)
Jan 16, 2015	19.92	20.24	19.76	20.13	759,109	+0.20(+1.00%)
Jan 15, 2015	20.13	20.16	19.87	19.93	493,733	-0.11(-0.56%)
Jan 14, 2015	20.11	20.37	19.84	20.04	599,370	-0.24(-1.18%)
Jan 13, 2015	20.88	21.37	20.14	20.28	1,324,231	-0.61(-2.91%)
Jan 12, 2015	21.22	21.35	20.62	20.89	630,614	-0.06(-0.27%)
Jan 09, 2015	20.72	20.98	20.64	20.95	1,029,889	+0.18(+0.85%)
Jan 08, 2015	20.82	20.92	20.73	20.77	700,099	+0.05(+0.23%)
Jan 07, 2015	20.84	20.92	20.62	20.72	458,283	+0.00(+0.00%)
Jan 06, 2015	21.24	21.24	20.68	20.72	654,271	-0.51(-2.41%)
Jan 05, 2015	21.54	21.72	21.13	21.24	501,363	-0.39(-1.81%)

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.