Rb Global Inc (NY: RBA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	31.75	32.11	31.65	31.95	680,051	+0.42(+1.33%)
Nov 29, 2016	31.29	31.69	31.29	31.54	498,676	+0.09(+0.29%)
Nov 28, 2016	31.62	32.25	31.39	31.44	493,579	-0.24(-0.76%)
Nov 25, 2016	31.85	31.91	31.58	31.69	154,799	-0.20(-0.63%)
Nov 23, 2016		31.89	31.89	31.89	0	+0.09(+0.29%)
Nov 22, 2016	31.19	31.89	31.03	31.80	595,456	+0.65(+2.08%)
Nov 21, 2016	31.00	31.19	30.90	31.15	651,498	+0.27(+0.89%)
Nov 18, 2016	30.80	30.95	30.64	30.87	378,687	+0.09(+0.30%)
Nov 17, 2016	31.00	31.00	30.55	30.78	490,694	-0.20(-0.64%)
Nov 16, 2016	31.19	31.20	30.84	30.98	641,965	-0.12(-0.40%)
Nov 15, 2016	31.07	31.25	30.98	31.10	584,277	+0.07(+0.24%)
Nov 14, 2016	31.08	31.20	30.93	31.03	528,654	+0.06(+0.19%)
Nov 11, 2016	31.03	31.11	30.66	30.97	478,402	+0.03(+0.11%)
Nov 10, 2016	29.64	31.40	29.61	30.94	1,021,004	+1.35(+4.56%)
Nov 09, 2016	28.55	29.68	28.42	29.59	902,261	+0.72(+2.51%)
Nov 08, 2016		29.20	28.87	28.87	262,016	-0.28(-0.97%)
Nov 07, 2016	28.91	29.27	28.88	29.15	511,219	+0.48(+1.68%)
Nov 04, 2016	28.51	28.89	28.33	28.67	330,263	+0.14(+0.50%)
Nov 03, 2016	28.33	28.74	28.27	28.52	442,374	+0.22(+0.76%)
Nov 02, 2016	28.46	28.55	28.27	28.31	519,703	-0.08(-0.29%)
Nov 01, 2016	28.79	28.95	28.25	28.39	609,638	-0.39(-1.36%)
Oct 31, 2016	28.68	28.89	28.48	28.78	257,798	+0.09(+0.32%)
Oct 28, 2016	28.70	28.97	28.56	28.69	274,707	+0.03(+0.12%)
Oct 27, 2016	28.82	28.82	28.52	28.66	398,208	-0.10(-0.35%)
Oct 26, 2016	28.77	28.83	28.52	28.76	354,714	-0.03(-0.09%)
Oct 25, 2016	29.02	29.02	28.72	28.78	249,835	-0.27(-0.92%)
Oct 24, 2016	29.47	29.52	28.95	29.05	230,590	-0.34(-1.16%)
Oct 21, 2016	29.24	29.47	29.15	29.39	220,870	-0.10(-0.34%)
Oct 20, 2016	29.42	29.54	29.31	29.49	266,824	-0.01(-0.03%)
Oct 19, 2016	29.57	29.66	29.39	29.50	447,791	+0.08(+0.28%)
Oct 18, 2016	29.54	29.61	29.36	29.42	612,105	+0.14(+0.48%)
Oct 17, 2016	29.52	29.52	29.15	29.27	363,667	-0.23(-0.79%)
Oct 14, 2016	29.68	29.81	29.49	29.51	536,905	-0.04(-0.14%)
Oct 13, 2016	29.52	29.71	29.28	29.55	444,341	-0.17(-0.56%)
Oct 12, 2016	29.62	29.76	29.42	29.71	400,704	+0.10(+0.34%)
Oct 11, 2016	29.56	29.65	29.32	29.61	532,068	-0.24(-0.81%)
Oct 10, 2016	29.61	30.20	29.58	29.86	429,628	+0.59(+2.02%)
Oct 07, 2016	29.63	29.63	29.12	29.27	396,091	-0.34(-1.15%)
Oct 06, 2016	29.40	29.67	29.37	29.61	278,652	+0.07(+0.23%)
Oct 05, 2016	29.41	29.69	29.27	29.54	441,971	+0.21(+0.71%)
Oct 04, 2016	30.01	30.24	29.30	29.33	747,928	-0.62(-2.08%)
Oct 03, 2016	29.24	30.98	29.18	29.96	1,751,979	+0.77(+2.65%)
Sep 30, 2016	28.65	29.34	28.58	29.18	588,496	+0.72(+2.51%)
Sep 29, 2016	28.49	28.64	28.36	28.47	625,516	+0.01(+0.03%)
Sep 28, 2016	28.55	28.60	28.24	28.46	1,106,072	-0.02(-0.09%)
Sep 27, 2016	28.72	28.82	28.43	28.48	774,248	-0.27(-0.93%)
Sep 26, 2016	28.94	29.14	28.65	28.75	373,007	-0.37(-1.29%)
Sep 23, 2016	29.38	29.41	29.07	29.12	330,533	-0.28(-0.96%)
Sep 22, 2016	29.32	29.61	29.23	29.41	586,858	+0.22(+0.74%)
Sep 21, 2016	29.15	29.29	28.96	29.19	377,919	+0.22(+0.75%)
Sep 20, 2016	28.76	29.03	28.57	28.97	348,325	+0.26(+0.90%)
Sep 19, 2016	28.48	29.04	28.43	28.72	542,285	+0.38(+1.35%)
Sep 16, 2016	28.08	28.38	28.08	28.33	706,580	-0.02(-0.09%)
Sep 15, 2016	28.02	28.64	28.02	28.36	581,824	+0.39(+1.40%)
Sep 14, 2016	27.79	28.03	27.69	27.97	645,252	+0.27(+0.99%)
Sep 13, 2016	27.64	27.91	27.48	27.69	546,020	-0.27(-0.98%)
Sep 12, 2016	27.37	28.13	27.35	27.97	649,572	+0.28(+1.02%)
Sep 09, 2016	28.22	28.30	27.44	27.68	1,031,510	-0.68(-2.41%)
Sep 08, 2016	29.07	29.17	28.30	28.37	1,041,301	-0.87(-2.96%)
Sep 07, 2016	29.33	29.54	29.08	29.23	988,986	-0.11(-0.37%)
Sep 06, 2016	29.15	29.59	29.08	29.34	902,527	+0.15(+0.51%)
Sep 02, 2016	29.07	29.19	29.19	29.19	1,070,643	+0.30(+1.04%)