Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	29.07	29.44	29.01	29.44	255,707	+0.20(+0.69%)
May 30, 2019	29.11	29.41	29.03	29.24	221,794	+0.13(+0.45%)
May 29, 2019	29.42	29.51	29.11	29.11	186,451	-0.41(-1.40%)
May 28, 2019	29.65	29.97	29.41	29.52	218,182	-0.15(-0.51%)
May 24, 2019	29.72	30.01	29.64	29.67	190,186	+0.18(+0.60%)
May 23, 2019	29.48	29.82	29.37	29.49	283,591	-0.08(-0.27%)
May 22, 2019	29.45	29.68	29.38	29.57	232,830	-0.02(-0.06%)
May 21, 2019	29.61	29.74	29.49	29.59	222,241	+0.17(+0.57%)
May 20, 2019	29.00	29.57	29.00	29.42	162,738	+0.08(+0.27%)
May 17, 2019	29.21	29.54	29.04	29.35	169,333	+0.00(+0.00%)
May 16, 2019	29.03	29.54	29.00	29.35	170,598	+0.41(+1.43%)
May 15, 2019	28.95	29.12	28.89	28.93	286,346	-0.23(-0.78%)
May 14, 2019	28.56	29.37	28.38	29.16	409,086	+0.75(+2.66%)
May 13, 2019	28.82	29.36	28.38	28.41	548,004	-1.03(-3.49%)
May 10, 2019	29.99	29.99	27.94	29.43	1,734,240	-0.94(-3.09%)
May 09, 2019	30.29	30.55	30.07	30.37	286,370	+0.02(+0.06%)
May 08, 2019	30.32	30.64	30.12	30.35	410,590	+0.04(+0.12%)
May 07, 2019	30.21	30.63	30.18	30.32	463,857	-0.07(-0.23%)
May 06, 2019	30.14	30.52	30.10	30.39	171,766	-0.08(-0.26%)
May 03, 2019	30.46	30.54	30.24	30.47	111,331	+0.16(+0.52%)
May 02, 2019	30.25	30.47	30.08	30.31	150,304	-0.03(-0.09%)
May 01, 2019	30.51	30.57	30.20	30.34	199,447	-0.19(-0.63%)
Apr 30, 2019	30.35	30.62	30.17	30.53	150,755	+0.17(+0.55%)
Apr 29, 2019	30.44	30.51	30.17	30.36	174,711	+0.11(+0.35%)
Apr 26, 2019	30.05	30.34	30.05	30.26	103,126	+0.15(+0.50%)
Apr 25, 2019	30.57	30.57	30.01	30.11	152,832	-0.50(-1.63%)
Apr 24, 2019	30.44	30.71	30.34	30.61	211,387	+0.25(+0.81%)
Apr 23, 2019	30.07	30.50	30.04	30.36	195,032	+0.31(+1.02%)
Apr 22, 2019	30.43	30.50	30.02	30.06	126,001	-0.54(-1.75%)
Apr 18, 2019	30.31	30.77	30.26	30.59	242,148	+0.20(+0.66%)
Apr 17, 2019	29.94	30.50	29.94	30.39	223,618	+0.54(+1.79%)
Apr 16, 2019	29.85	30.04	29.81	29.85	190,515	-0.07(-0.23%)
Apr 15, 2019	30.16	30.26	29.87	29.92	178,345	-0.20(-0.67%)
Apr 12, 2019	29.75	30.14	29.59	30.13	196,909	+0.53(+1.78%)
Apr 11, 2019	29.70	29.81	29.52	29.60	176,563	-0.17(-0.56%)
Apr 10, 2019	29.71	30.00	29.71	29.77	205,168	-0.01(-0.03%)
Apr 09, 2019	29.94	30.14	29.64	29.78	250,879	-0.29(-0.96%)
Apr 08, 2019	30.00	30.15	29.86	30.07	229,854	+0.00(+0.00%)
Apr 05, 2019	30.08	30.19	29.94	30.07	118,510	-0.02(-0.06%)
Apr 04, 2019	30.00	30.18	29.93	30.08	214,368	-0.08(-0.26%)
Apr 03, 2019	30.38	30.63	30.10	30.16	233,493	-0.12(-0.41%)
Apr 02, 2019	30.32	30.36	29.95	30.28	207,784	-0.04(-0.14%)
Apr 01, 2019	30.07	30.34	29.94	30.33	393,828	+0.49(+1.65%)
Mar 29, 2019	29.78	30.04	29.69	29.84	257,646	+0.20(+0.68%)
Mar 28, 2019	29.42	29.66	29.35	29.64	192,051	+0.29(+0.99%)
Mar 27, 2019	29.32	29.50	29.21	29.35	241,500	+0.03(+0.09%)
Mar 26, 2019	29.14	29.39	28.90	29.32	380,220	+0.31(+1.06%)
Mar 25, 2019	29.17	29.27	28.95	29.01	308,173	-0.25(-0.87%)
Mar 22, 2019	29.64	29.65	29.18	29.27	366,242	-0.41(-1.39%)
Mar 21, 2019	29.68	29.78	29.58	29.68	355,367	-0.01(-0.03%)
Mar 20, 2019	29.96	29.96	29.53	29.69	215,663	-0.22(-0.73%)
Mar 19, 2019	29.81	30.22	29.80	29.91	442,525	+0.14(+0.47%)
Mar 18, 2019	29.72	29.91	29.59	29.77	260,948	+0.05(+0.18%)
Mar 15, 2019	29.84	30.14	29.71	29.71	405,784	-0.13(-0.44%)
Mar 14, 2019	29.65	29.85	29.49	29.85	382,717	+0.11(+0.38%)
Mar 13, 2019	29.42	29.85	29.42	29.73	373,321	+0.32(+1.10%)
Mar 12, 2019	29.70	29.70	29.36	29.41	311,081	-0.23(-0.77%)
Mar 11, 2019	29.61	29.71	29.13	29.64	404,864	-0.02(-0.06%)
Mar 08, 2019	29.58	29.69	29.42	29.65	485,322	+0.00(+0.00%)
Mar 07, 2019	29.81	29.95	29.56	29.65	474,700	-0.26(-0.88%)
Mar 06, 2019	30.35	30.48	29.83	29.92	360,221	-0.48(-1.59%)
Mar 05, 2019	30.62	30.82	30.39	30.40	433,859	-0.31(-1.00%)
Mar 04, 2019	32.42	32.42	30.64	30.71	603,230	-1.70(-5.25%)

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.