Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	38.86	38.98	38.45	38.57	642,550	-0.52(-1.33%)
Apr 29, 2020	39.09	39.55	38.59	39.09	771,303	+0.76(+1.99%)
Apr 28, 2020	39.12	39.42	38.29	38.33	643,207	-0.35(-0.90%)
Apr 27, 2020	38.85	39.10	38.50	38.68	662,376	+0.26(+0.68%)
Apr 24, 2020	38.68	38.83	38.31	38.42	670,951	+0.12(+0.30%)
Apr 23, 2020	38.21	38.81	38.03	38.30	627,444	+0.26(+0.68%)
Apr 22, 2020	37.33	38.20	37.10	38.04	446,631	+1.30(+3.53%)
Apr 21, 2020	35.98	37.37	35.98	36.75	587,617	-0.12(-0.32%)
Apr 20, 2020	36.45	37.37	36.19	36.86	595,418	-0.10(-0.27%)
Apr 17, 2020	36.06	37.10	36.06	36.96	675,531	+1.61(+4.56%)
Apr 16, 2020	34.49	35.45	34.49	35.35	522,420	+0.73(+2.09%)
Apr 15, 2020	35.11	35.32	34.27	34.62	667,944	-1.44(-4.00%)
Apr 14, 2020	35.14	36.18	35.01	36.07	912,031	+1.55(+4.49%)
Apr 13, 2020	34.96	35.23	33.76	34.52	564,867	-0.54(-1.53%)
Apr 09, 2020	34.37	35.59	34.17	35.05	648,161	+1.18(+3.49%)
Apr 08, 2020	33.06	34.18	32.74	33.87	755,616	+1.23(+3.76%)
Apr 07, 2020	33.43	34.01	32.30	32.65	542,082	+0.18(+0.55%)
Apr 06, 2020	32.16	33.04	31.67	32.47	571,531	+1.13(+3.60%)
Apr 03, 2020	31.03	31.72	30.80	31.34	529,410	+0.08(+0.26%)
Apr 02, 2020	30.31	31.28	30.04	31.26	717,235	+0.82(+2.71%)
Apr 01, 2020	30.26	31.19	29.84	30.43	1,087,650	-0.16(-0.53%)
Mar 31, 2020	29.54	30.67	29.54	30.60	577,373	+0.77(+2.58%)
Mar 30, 2020	29.50	29.92	28.90	29.83	370,022	+0.40(+1.37%)
Mar 27, 2020	28.91	30.23	28.75	29.42	622,244	-0.29(-0.96%)
Mar 26, 2020	28.07	29.92	28.07	29.71	486,513	+1.85(+6.65%)
Mar 25, 2020	27.89	28.85	27.19	27.86	517,278	+0.04(+0.16%)
Mar 24, 2020	26.28	27.83	26.08	27.81	973,962	+2.85(+11.40%)
Mar 23, 2020	25.20	25.92	24.42	24.97	1,275,976	-0.39(-1.52%)
Mar 20, 2020	26.06	26.34	25.22	25.35	936,159	-0.40(-1.56%)
Mar 19, 2020	24.19	26.17	23.80	25.75	756,012	+1.47(+6.05%)
Mar 18, 2020	26.07	26.16	23.20	24.29	1,154,862	-3.23(-11.74%)
Mar 17, 2020	29.20	29.45	27.38	27.52	1,653,023	-1.27(-4.42%)
Mar 16, 2020	29.07	30.47	27.97	28.79	850,266	-2.44(-7.82%)
Mar 13, 2020	30.35	31.27	29.58	31.23	889,463	+1.70(+5.76%)
Mar 12, 2020	31.53	31.71	29.44	29.53	1,674,147	-3.80(-11.39%)
Mar 11, 2020	34.61	34.76	33.15	33.33	630,431	-1.82(-5.17%)
Mar 10, 2020	34.34	35.33	33.95	35.14	977,305	+1.35(+4.00%)
Mar 09, 2020	35.06	35.16	33.76	33.79	1,324,345	-2.45(-6.77%)
Mar 06, 2020	35.58	36.64	35.58	36.24	806,571	-0.13(-0.37%)
Mar 05, 2020	37.03	37.30	36.25	36.38	827,464	-1.10(-2.94%)
Mar 04, 2020	36.25	37.48	36.25	37.48	718,561	+1.52(+4.23%)
Mar 03, 2020	35.38	36.67	35.38	35.96	845,794	+0.50(+1.41%)
Mar 02, 2020	35.67	36.07	34.95	35.46	941,307	-0.08(-0.23%)
Feb 28, 2020	35.77	36.51	35.17	35.54	941,298	-0.68(-1.88%)
Feb 27, 2020	36.41	37.15	36.19	36.22	1,001,308	-0.87(-2.34%)
Feb 26, 2020	37.61	38.18	37.08	37.09	510,540	-0.49(-1.31%)
Feb 25, 2020	38.63	39.05	37.56	37.58	706,593	-1.12(-2.89%)
Feb 24, 2020	38.12	38.86	37.72	38.70	691,262	-0.29(-0.73%)
Feb 21, 2020	38.91	39.22	38.88	38.98	283,752	-0.08(-0.21%)
Feb 20, 2020	38.53	39.14	38.53	39.06	375,015	+0.33(+0.86%)
Feb 19, 2020	38.33	38.87	38.33	38.73	486,065	+0.39(+1.03%)
Feb 18, 2020	38.52	38.72	38.03	38.34	706,563	-0.21(-0.56%)
Feb 14, 2020	38.37	38.69	38.35	38.55	154,276	+0.26(+0.68%)
Feb 13, 2020	38.24	38.36	38.15	38.29	222,506	+0.04(+0.12%)
Feb 12, 2020	38.46	38.46	37.97	38.25	277,297	-0.20(-0.51%)
Feb 11, 2020	38.09	38.60	37.93	38.45	210,603	+0.46(+1.22%)
Feb 10, 2020	37.95	38.21	37.87	37.98	180,550	-0.01(-0.02%)
Feb 07, 2020	38.61	38.90	37.97	37.99	248,603	-0.68(-1.75%)
Feb 06, 2020	38.03	38.83	38.03	38.67	281,642	+0.65(+1.71%)
Feb 05, 2020	37.60	38.05	37.58	38.02	377,847	+0.49(+1.31%)
Feb 04, 2020	37.69	37.88	37.42	37.53	409,557	+0.16(+0.43%)

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.