Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	30.34	30.61	30.16	30.52	150,791	+0.17(+0.55%)
Apr 29, 2019	30.44	30.50	30.16	30.36	174,753	+0.11(+0.35%)
Apr 26, 2019	30.04	30.33	30.04	30.25	103,151	+0.15(+0.50%)
Apr 25, 2019	30.57	30.57	30.01	30.10	152,869	-0.50(-1.63%)
Apr 24, 2019	30.44	30.70	30.33	30.60	211,437	+0.25(+0.81%)
Apr 23, 2019	30.06	30.50	30.03	30.36	195,079	+0.31(+1.02%)
Apr 22, 2019	30.43	30.50	30.01	30.05	126,031	-0.54(-1.75%)
Apr 18, 2019	30.30	30.76	30.26	30.58	242,206	+0.20(+0.66%)
Apr 17, 2019	29.94	30.49	29.94	30.38	223,671	+0.54(+1.79%)
Apr 16, 2019	29.84	30.03	29.80	29.85	190,560	-0.07(-0.23%)
Apr 15, 2019	30.15	30.25	29.87	29.92	178,387	-0.20(-0.67%)
Apr 12, 2019	29.74	30.14	29.58	30.12	196,956	+0.53(+1.78%)
Apr 11, 2019	29.69	29.80	29.51	29.59	176,605	-0.17(-0.56%)
Apr 10, 2019	29.70	30.00	29.70	29.76	205,217	-0.01(-0.03%)
Apr 09, 2019	29.94	30.14	29.64	29.77	250,939	-0.29(-0.96%)
Apr 08, 2019	29.99	30.15	29.85	30.06	229,908	+0.00(+0.00%)
Apr 05, 2019	30.08	30.18	29.94	30.06	118,538	-0.02(-0.06%)
Apr 04, 2019	30.00	30.17	29.93	30.08	214,419	-0.08(-0.26%)
Apr 03, 2019	30.37	30.62	30.09	30.15	233,549	-0.12(-0.41%)
Apr 02, 2019	30.31	30.35	29.94	30.28	207,833	-0.04(-0.14%)
Apr 01, 2019	30.06	30.33	29.94	30.32	393,921	+0.49(+1.65%)
Mar 29, 2019	29.77	30.03	29.68	29.83	257,707	+0.20(+0.68%)
Mar 28, 2019	29.41	29.65	29.35	29.63	192,097	+0.29(+0.99%)
Mar 27, 2019	29.31	29.50	29.21	29.34	241,557	+0.03(+0.09%)
Mar 26, 2019	29.13	29.38	28.89	29.31	380,310	+0.31(+1.06%)
Mar 25, 2019	29.16	29.26	28.94	29.01	308,246	-0.25(-0.87%)
Mar 22, 2019	29.64	29.65	29.17	29.26	366,329	-0.41(-1.39%)
Mar 21, 2019	29.67	29.78	29.58	29.67	355,451	-0.01(-0.03%)
Mar 20, 2019	29.95	29.95	29.52	29.68	215,714	-0.22(-0.73%)
Mar 19, 2019	29.80	30.22	29.79	29.90	442,630	+0.14(+0.47%)
Mar 18, 2019	29.72	29.90	29.58	29.76	261,010	+0.05(+0.18%)
Mar 15, 2019	29.83	30.14	29.70	29.71	405,880	-0.13(-0.44%)
Mar 14, 2019	29.65	29.85	29.49	29.84	382,808	+0.11(+0.38%)
Mar 13, 2019	29.41	29.84	29.41	29.72	373,409	+0.32(+1.10%)
Mar 12, 2019	29.69	29.69	29.35	29.40	311,155	-0.23(-0.77%)
Mar 11, 2019	29.60	29.70	29.12	29.63	404,960	-0.02(-0.06%)
Mar 08, 2019	29.58	29.68	29.41	29.65	485,437	+0.00(+0.00%)
Mar 07, 2019	29.80	29.94	29.55	29.65	474,812	-0.26(-0.88%)
Mar 06, 2019	30.35	30.47	29.82	29.91	360,306	-0.48(-1.59%)
Mar 05, 2019	30.61	30.81	30.38	30.39	433,962	-0.31(-1.00%)
Mar 04, 2019	32.41	32.41	30.64	30.70	603,373	-1.70(-5.25%)
Mar 01, 2019	31.68	32.56	31.33	32.40	931,780	-0.50(-1.52%)
Feb 28, 2019	32.79	33.25	32.50	32.90	811,118	+0.11(+0.35%)
Feb 27, 2019	32.37	32.92	32.24	32.79	708,495	+0.39(+1.19%)
Feb 26, 2019	32.30	32.62	32.20	32.40	490,087	+0.12(+0.38%)
Feb 25, 2019	32.59	32.59	32.16	32.28	624,017	-0.20(-0.62%)
Feb 22, 2019	32.22	32.52	31.99	32.48	329,514	+0.44(+1.37%)
Feb 21, 2019	32.04	32.30	31.97	32.04	270,997	-0.06(-0.19%)
Feb 20, 2019	31.89	32.24	31.87	32.10	441,167	+0.10(+0.30%)
Feb 19, 2019	32.06	32.22	31.94	32.01	301,917	-0.14(-0.44%)
Feb 15, 2019	31.94	32.24	31.93	32.15	370,546	+0.28(+0.88%)
Feb 14, 2019	31.58	32.01	31.33	31.87	302,181	+0.34(+1.09%)
Feb 13, 2019	31.92	31.92	31.41	31.52	292,033	-0.23(-0.71%)
Feb 12, 2019	31.67	31.80	31.57	31.75	220,850	+0.16(+0.50%)
Feb 11, 2019	31.69	31.92	31.46	31.59	463,105	-0.10(-0.30%)
Feb 08, 2019	31.65	31.80	31.44	31.69	261,747	-0.06(-0.19%)
Feb 07, 2019	31.91	32.06	31.73	31.75	256,931	-0.30(-0.93%)
Feb 06, 2019	32.16	32.21	31.95	32.05	344,046	-0.09(-0.27%)
Feb 05, 2019	31.79	32.26	31.72	32.13	490,404	+0.36(+1.13%)
Feb 04, 2019	31.92	32.46	31.55	31.78	503,546	+0.23(+0.72%)

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.