Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	28.71	28.84	27.86	27.86	1,517,922	-0.44(-1.55%)
Feb 27, 2018	29.29	30.26	28.28	28.30	2,335,452	-0.41(-1.44%)
Feb 26, 2018	27.97	28.81	27.87	28.72	1,043,937	+0.89(+3.22%)
Feb 23, 2018	27.65	27.90	27.48	27.82	2,067,513	+0.22(+0.78%)
Feb 22, 2018		27.53	27.25	27.61	812,182	+0.08(+0.28%)
Feb 21, 2018	27.55	27.92	27.55	27.53	481,555	-0.04(-0.16%)
Feb 20, 2018	27.70	27.70	27.30	27.57	784,387	-0.27(-0.96%)
Feb 16, 2018		27.84	27.84	27.84	0	+0.24(+0.87%)
Feb 15, 2018	27.20	27.61	26.68	27.60	611,040	+0.59(+2.17%)
Feb 14, 2018	26.68	27.13	26.39	27.01	863,306	+0.13(+0.48%)
Feb 13, 2018	26.40	27.05	26.27	26.88	1,092,667	+0.43(+1.62%)
Feb 12, 2018	26.26	26.76	26.17	26.46	796,737	+0.17(+0.65%)
Feb 09, 2018	26.14	26.43	25.62	26.29	714,859	+0.29(+1.12%)
Feb 08, 2018	26.56	26.69	25.99	25.99	567,480	-0.53(-2.00%)
Feb 07, 2018	26.74	27.00	26.37	26.52	479,550	-0.24(-0.90%)
Feb 06, 2018	25.93	26.86	25.62	26.76	1,402,795	+0.01(+0.03%)
Feb 05, 2018	26.94	27.35	26.51	26.76	689,570	-0.41(-1.51%)
Feb 02, 2018	27.69	27.69	27.12	27.17	722,673	-0.60(-2.16%)
Feb 01, 2018	28.36	28.49	27.63	27.77	941,299	-0.06(-0.22%)
Jan 31, 2018	27.64	27.98	27.63	27.83	419,500	+0.41(+1.50%)
Jan 30, 2018	27.68	27.73	27.35	27.41	312,537	-0.40(-1.45%)
Jan 29, 2018	27.83	28.00	27.54	27.82	302,281	-0.06(-0.21%)
Jan 26, 2018	27.51	27.89	27.36	27.88	348,935	+0.44(+1.59%)
Jan 25, 2018	27.37	27.47	27.12	27.44	268,038	+0.17(+0.63%)
Jan 24, 2018	27.50	27.80	27.13	27.27	578,944	-0.11(-0.41%)
Jan 23, 2018	26.92	27.45	26.69	27.38	760,899	+0.50(+1.88%)
Jan 22, 2018	26.98	27.04	26.70	26.88	1,064,636	+0.00(+0.00%)
Jan 19, 2018	27.10	27.29	26.86	26.88	859,871	-0.19(-0.70%)
Jan 18, 2018	27.61	27.79	27.03	27.06	587,921	-0.54(-1.95%)
Jan 17, 2018	27.47	27.82	27.47	27.60	602,310	+0.16(+0.59%)
Jan 16, 2018	27.56	27.83	27.35	27.44	481,789	-0.03(-0.09%)
Jan 12, 2018		27.47	27.47	27.47	0	+0.22(+0.82%)
Jan 11, 2018	27.01	27.29	26.83	27.24	585,089	+0.34(+1.27%)
Jan 10, 2018	26.55	27.14	26.38	26.90	833,340	+0.43(+1.62%)
Jan 09, 2018	26.96	27.15	26.18	26.47	996,066	-0.40(-1.50%)
Jan 08, 2018	26.80	27.26	26.79	26.88	525,573	+0.07(+0.26%)
Jan 05, 2018	26.85	26.95	26.59	26.81	467,646	-0.02(-0.06%)
Jan 04, 2018	26.64	27.03	26.64	26.82	727,519	+0.20(+0.74%)
Jan 03, 2018	25.75	26.70	25.75	26.63	811,626	+0.91(+3.53%)
Jan 02, 2018	25.62	25.85	25.62	25.72	609,612	+0.11(+0.43%)
Dec 29, 2017		25.61	25.61	25.61	0	+0.24(+0.94%)
Dec 28, 2017	25.13	25.41	24.94	25.37	349,507	+0.36(+1.44%)
Dec 27, 2017	25.40	25.46	24.98	25.01	438,182	-0.44(-1.71%)
Dec 26, 2017	25.33	25.57	25.17	25.45	295,325	+0.16(+0.64%)
Dec 22, 2017	25.13	25.35	24.90	25.28	330,159	+0.20(+0.78%)
Dec 21, 2017	24.99	25.17	24.84	25.09	522,648	+0.15(+0.58%)
Dec 20, 2017	24.62	25.27	24.62	24.94	1,005,215	+0.32(+1.29%)
Dec 19, 2017	24.80	25.09	24.57	24.63	569,446	-0.15(-0.62%)
Dec 18, 2017	24.89	25.20	24.69	24.78	624,657	-0.03(-0.10%)
Dec 15, 2017	24.63	25.04	24.51	24.80	895,495	+0.26(+1.05%)
Dec 14, 2017	24.36	24.56	24.23	24.55	796,311	+0.26(+1.06%)
Dec 13, 2017	24.13	24.44	24.02	24.29	791,238	+0.13(+0.53%)
Dec 12, 2017	24.70	24.75	24.13	24.16	963,713	-0.50(-2.05%)
Dec 11, 2017	24.50	24.75	24.37	24.67	1,250,370	+0.16(+0.66%)
Dec 08, 2017	24.01	24.75	23.76	24.51	2,238,783	+0.72(+3.02%)
Dec 07, 2017	23.08	23.80	23.05	23.79	858,222	+0.65(+2.81%)
Dec 06, 2017	23.01	23.19	22.90	23.14	883,273	+0.09(+0.41%)
Dec 05, 2017	23.21	23.33	23.03	23.04	1,117,141	-0.14(-0.59%)
Dec 04, 2017	22.48	23.18	22.48	23.18	1,309,215	+1.04(+4.68%)

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.