Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	26.39	26.88	26.26	26.87	506,741	+0.48(+1.84%)
Sep 28, 2017	25.94	26.40	25.93	26.39	1,106,759	+0.36(+1.37%)
Sep 27, 2017	26.64	26.69	25.97	26.03	687,743	-0.46(-1.73%)
Sep 26, 2017	26.79	26.80	26.35	26.49	438,915	-0.27(-1.02%)
Sep 25, 2017	26.84	26.98	26.68	26.76	274,943	+0.02(+0.06%)
Sep 22, 2017	26.10	26.80	26.10	26.74	385,199	+0.62(+2.37%)
Sep 21, 2017	26.27	26.31	26.06	26.12	225,355	-0.10(-0.39%)
Sep 20, 2017	25.95	26.44	25.94	26.23	389,256	+0.32(+1.25%)
Sep 19, 2017	25.96	26.00	25.73	25.90	292,371	-0.03(-0.13%)
Sep 18, 2017	25.85	26.01	25.50	25.94	634,044	+0.09(+0.33%)
Sep 15, 2017	25.81	25.99	25.66	25.85	759,982	+0.01(+0.03%)
Sep 14, 2017	25.64	26.02	25.64	25.84	543,953	+0.14(+0.56%)
Sep 13, 2017	25.80	25.82	25.63	25.70	453,796	-0.04(-0.16%)
Sep 12, 2017	25.92	26.17	25.56	25.74	770,299	-0.07(-0.26%)
Sep 11, 2017	25.38	25.96	25.38	25.81	768,385	+0.46(+1.81%)
Sep 08, 2017	25.20	25.47	25.07	25.35	420,391	+0.11(+0.44%)
Sep 07, 2017	25.48	25.74	25.22	25.24	352,422	-0.21(-0.83%)
Sep 06, 2017	25.03	25.71	25.03	25.45	676,457	+0.42(+1.70%)
Sep 05, 2017	25.32	25.40	24.94	25.03	324,351	-0.34(-1.34%)
Sep 01, 2017	25.37	25.54	25.12	25.37	879,750	+0.09(+0.37%)
Aug 31, 2017	25.01	25.29	24.91	25.27	580,009	+0.42(+1.68%)
Aug 30, 2017	24.64	24.95	24.51	24.86	356,172	+0.18(+0.72%)
Aug 29, 2017	24.32	24.79	24.21	24.68	486,007	+0.39(+1.61%)
Aug 28, 2017	24.33	24.41	24.17	24.29	417,745	-0.04(-0.17%)
Aug 25, 2017	24.36	24.42	24.18	24.33	444,868	+0.02(+0.07%)
Aug 24, 2017	24.21	24.41	24.16	24.31	407,146	+0.09(+0.39%)
Aug 23, 2017	23.96	24.29	23.88	24.22	657,169	+0.26(+1.10%)
Aug 22, 2017	23.97	24.02	23.77	23.96	902,751	+0.00(+0.00%)
Aug 21, 2017	23.95	24.13	23.78	23.96	730,636	-0.05(-0.21%)
Aug 18, 2017	24.16	24.33	23.62	24.01	915,468	-0.14(-0.59%)
Aug 17, 2017	24.13	24.61	24.08	24.15	1,197,786	-0.14(-0.56%)
Aug 16, 2017	24.07	24.62	24.04	24.29	771,481	+0.30(+1.27%)
Aug 15, 2017	23.40	24.04	23.40	23.98	928,113	+0.50(+2.12%)
Aug 14, 2017	23.04	23.54	22.98	23.48	716,119	+0.59(+2.58%)
Aug 11, 2017	22.74	23.07	22.65	22.89	745,016	-0.08(-0.33%)
Aug 10, 2017	23.58	23.59	22.96	22.97	579,068	-0.60(-2.55%)
Aug 09, 2017	24.19	24.34	22.89	23.57	2,605,564	-1.47(-5.87%)
Aug 08, 2017	23.30	25.94	23.15	25.04	3,293,122	+1.98(+8.57%)
Aug 07, 2017	23.16	23.31	22.76	23.06	1,319,095	-0.14(-0.58%)
Aug 04, 2017	23.27	23.35	22.99	23.20	558,533	+0.01(+0.04%)
Aug 03, 2017	23.19	23.38	23.09	23.19	344,650	-0.02(-0.07%)
Aug 02, 2017	23.15	23.41	22.87	23.20	898,713	-0.04(-0.18%)
Aug 01, 2017	23.90	23.90	22.99	23.25	867,622	-0.60(-2.51%)
Jul 31, 2017	24.07	24.07	23.62	23.85	726,176	-0.19(-0.81%)
Jul 28, 2017	24.17	24.34	23.89	24.04	849,421	-0.07(-0.28%)
Jul 27, 2017	23.99	24.21	23.93	24.11	795,707	+0.01(+0.04%)
Jul 26, 2017	24.16	24.22	23.81	24.10	769,176	-0.02(-0.07%)
Jul 25, 2017	23.85	24.26	23.78	24.12	731,223	+0.33(+1.38%)
Jul 24, 2017	23.87	23.95	23.68	23.79	463,007	-0.20(-0.84%)
Jul 21, 2017	23.89	24.14	23.81	23.99	433,601	+0.17(+0.71%)
Jul 20, 2017	23.69	24.05	23.69	23.82	524,151	+0.13(+0.53%)
Jul 19, 2017	23.66	23.75	23.40	23.69	537,244	+0.07(+0.29%)
Jul 18, 2017	23.34	23.63	23.31	23.63	797,601	+0.26(+1.12%)
Jul 17, 2017	23.55	23.55	23.27	23.36	710,821	-0.11(-0.47%)
Jul 14, 2017	23.15	23.53	23.09	23.47	705,788	+0.37(+1.61%)
Jul 13, 2017	23.04	23.22	22.71	23.10	833,957	-0.03(-0.11%)
Jul 12, 2017	23.38	23.54	23.04	23.13	1,068,943	-0.08(-0.36%)
Jul 11, 2017	22.75	23.36	22.54	23.21	1,177,344	+0.43(+1.89%)
Jul 10, 2017	23.34	23.92	22.62	22.78	2,177,295	-1.77(-7.19%)
Jul 07, 2017	24.53	24.62	24.04	24.55	653,446	+0.03(+0.14%)
Jul 06, 2017	24.60	24.81	24.42	24.51	439,028	-0.20(-0.82%)
Jul 05, 2017	24.83	25.08	24.58	24.72	627,595	+0.07(+0.27%)

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.