Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.37	28.90	28.33	28.57	544,099	+0.19(+0.68%)
Dec 28, 2018	28.46	28.75	28.03	28.38	372,085	+0.11(+0.40%)
Dec 27, 2018	27.83	28.27	27.58	28.27	245,341	-0.06(-0.22%)
Dec 26, 2018	27.29	28.35	26.86	28.33	240,648	+1.10(+4.04%)
Dec 24, 2018	27.30	27.36	26.91	27.23	143,383	-0.18(-0.67%)
Dec 21, 2018	28.02	28.17	27.37	27.41	559,102	-0.58(-2.06%)
Dec 20, 2018	27.88	28.18	27.69	27.99	557,073	-0.12(-0.43%)
Dec 19, 2018	27.98	28.71	27.92	28.11	404,413	+0.16(+0.56%)
Dec 18, 2018	27.97	28.26	27.75	27.95	536,696	+0.16(+0.57%)
Dec 17, 2018	27.97	28.05	27.54	27.79	344,092	-0.26(-0.93%)
Dec 14, 2018	28.03	28.52	27.80	28.06	295,011	-0.22(-0.77%)
Dec 13, 2018	28.61	28.89	28.23	28.27	351,929	-0.26(-0.92%)
Dec 12, 2018	28.82	29.22	28.50	28.54	483,928	-0.17(-0.58%)
Dec 11, 2018	29.23	29.41	28.50	28.70	359,078	-0.30(-1.02%)
Dec 10, 2018	29.13	29.45	28.92	29.00	446,188	-0.06(-0.21%)
Dec 07, 2018	29.03	29.73	28.96	29.06	498,748	+0.00(+0.00%)
Dec 06, 2018	28.74	29.11	28.45	29.06	543,213	-0.09(-0.30%)
Dec 04, 2018	30.08	30.23	29.13	29.15	460,154	-0.88(-2.94%)
Dec 03, 2018	30.75	30.84	30.00	30.03	317,710	-0.34(-1.12%)
Nov 30, 2018	30.77	30.81	29.97	30.37	271,878	-0.36(-1.17%)
Nov 29, 2018	30.51	30.84	30.47	30.73	281,981	+0.21(+0.69%)
Nov 28, 2018	29.81	30.61	29.73	30.52	389,089	+0.73(+2.46%)
Nov 27, 2018	30.07	30.31	29.74	29.78	282,701	-0.36(-1.19%)
Nov 26, 2018	29.75	30.27	29.75	30.14	484,755	+0.53(+1.79%)
Nov 23, 2018	29.66	29.77	29.53	29.61	94,283	-0.22(-0.73%)
Nov 21, 2018		29.83	29.83	29.83	0	+0.07(+0.23%)
Nov 20, 2018	29.69	30.49	29.52	29.76	801,259	-0.27(-0.90%)
Nov 19, 2018	30.00	30.30	29.82	30.03	417,356	-0.14(-0.46%)
Nov 16, 2018	29.72	30.36	29.64	30.17	281,354	+0.34(+1.14%)
Nov 15, 2018	29.57	29.90	29.12	29.83	439,511	-0.05(-0.17%)
Nov 14, 2018	30.79	30.85	29.82	29.88	527,095	-0.63(-2.08%)
Nov 13, 2018	30.52	30.72	30.21	30.52	470,316	+0.17(+0.54%)
Nov 12, 2018	30.59	30.89	30.25	30.35	657,558	-0.35(-1.13%)
Nov 09, 2018	28.72	31.51	28.47	30.70	1,332,402	+1.64(+5.65%)
Nov 08, 2018	28.85	29.27	28.50	29.06	593,904	+0.10(+0.36%)
Nov 07, 2018	28.54	29.01	28.13	28.95	644,569	+0.43(+1.49%)
Nov 06, 2018	28.88	29.12	28.31	28.53	448,761	-0.53(-1.82%)
Nov 05, 2018	29.20	29.31	29.02	29.06	400,712	-0.06(-0.21%)
Nov 02, 2018	29.55	29.78	29.09	29.12	383,120	-0.37(-1.27%)
Nov 01, 2018	29.27	29.60	29.07	29.49	329,701	+0.30(+1.01%)
Oct 31, 2018	28.91	29.35	28.74	29.20	334,033	+0.50(+1.76%)
Oct 30, 2018	27.88	28.74	27.88	28.69	309,590	+0.82(+2.93%)
Oct 29, 2018	27.92	28.30	27.58	27.88	287,278	+0.31(+1.13%)
Oct 26, 2018	27.91	27.99	27.37	27.56	470,612	-0.54(-1.92%)
Oct 25, 2018	27.96	28.34	27.89	28.10	338,497	+0.24(+0.87%)
Oct 24, 2018	28.32	28.68	27.83	27.86	419,530	-0.55(-1.93%)
Oct 23, 2018	28.32	28.56	27.79	28.41	314,542	-0.16(-0.55%)
Oct 22, 2018	28.66	28.87	28.39	28.56	301,058	-0.10(-0.36%)
Oct 19, 2018	28.75	28.89	28.53	28.67	517,235	-0.05(-0.18%)
Oct 18, 2018	29.01	29.01	28.34	28.72	269,431	-0.30(-1.05%)
Oct 17, 2018	29.40	29.40	28.90	29.02	379,555	-0.43(-1.47%)
Oct 16, 2018	29.31	29.67	29.16	29.46	426,685	+0.36(+1.25%)
Oct 15, 2018	28.78	29.32	28.71	29.09	280,866	+0.31(+1.09%)
Oct 12, 2018	29.35	29.56	28.63	28.78	600,813	-0.10(-0.36%)
Oct 11, 2018	28.83	29.48	28.83	28.88	670,494	-0.17(-0.57%)
Oct 10, 2018	30.26	30.55	28.98	29.05	563,371	-1.22(-4.02%)
Oct 09, 2018	31.05	31.38	28.74	30.26	1,315,547	-1.11(-3.54%)
Oct 08, 2018	31.71	31.94	31.32	31.38	204,941	-0.34(-1.07%)
Oct 05, 2018	31.36	31.85	31.36	31.71	251,077	+0.29(+0.91%)
Oct 04, 2018	31.40	31.77	31.37	31.43	321,671	-0.12(-0.39%)
Oct 03, 2018	31.58	31.69	31.31	31.55	295,868	+0.06(+0.19%)
Oct 02, 2018	31.43	31.78	31.36	31.49	273,669	+0.07(+0.22%)

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.