Rb Global Inc (NY: RBA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		33.10	33.10	33.10	0	-0.06(-0.18%)
Aug 30, 2018	32.97	33.29	32.96	33.16	204,198	+0.16(+0.50%)
Aug 29, 2018	32.99	33.09	32.88	32.99	322,323	+0.04(+0.13%)
Aug 28, 2018	33.39	33.50	32.91	32.95	358,492	-0.22(-0.65%)
Aug 27, 2018	33.17	33.36	33.07	33.17	333,512	+0.13(+0.39%)
Aug 24, 2018	33.14	33.16	32.91	33.04	336,080	+0.07(+0.21%)
Aug 23, 2018	33.10	33.23	32.86	32.97	254,835	-0.11(-0.34%)
Aug 22, 2018	33.28	33.48	32.97	33.08	301,350	-0.22(-0.67%)
Aug 21, 2018	33.07	33.51	33.07	33.30	854,028	+0.22(+0.65%)
Aug 20, 2018	32.82	33.30	32.70	33.09	426,273	+0.27(+0.82%)
Aug 17, 2018	32.70	33.06	32.70	32.82	400,751	+0.06(+0.18%)
Aug 16, 2018	32.75	33.24	32.45	32.76	1,000,115	+0.22(+0.66%)
Aug 15, 2018	32.52	32.68	32.35	32.54	529,498	-0.04(-0.13%)
Aug 14, 2018	32.79	33.10	32.47	32.59	636,873	-0.02(-0.05%)
Aug 13, 2018	32.63	32.93	32.36	32.60	532,293	+0.08(+0.24%)
Aug 10, 2018	31.40	33.31	31.40	32.53	1,418,363	+2.45(+8.13%)
Aug 09, 2018	29.99	30.34	29.89	30.08	386,051	+0.24(+0.81%)
Aug 08, 2018	29.64	29.92	29.37	29.84	266,499	+0.30(+1.02%)
Aug 07, 2018	29.57	29.91	29.48	29.54	448,372	-0.03(-0.12%)
Aug 06, 2018	29.68	29.73	29.42	29.57	189,294	-0.05(-0.18%)
Aug 03, 2018	29.21	29.76	29.21	29.62	334,923	+0.35(+1.18%)
Aug 02, 2018	28.63	29.28	28.52	29.28	266,882	+0.61(+2.14%)
Aug 01, 2018	28.74	29.04	28.65	28.66	191,306	-0.10(-0.33%)
Jul 31, 2018	28.46	28.90	28.31	28.76	165,430	+0.35(+1.25%)
Jul 30, 2018	28.54	28.65	28.34	28.40	219,028	-0.04(-0.15%)
Jul 27, 2018	28.48	28.71	28.10	28.45	256,948	-0.10(-0.33%)
Jul 26, 2018	27.92	28.69	27.91	28.54	271,850	+0.60(+2.13%)
Jul 25, 2018	27.76	27.98	27.66	27.95	409,311	+0.27(+0.97%)
Jul 24, 2018	28.09	28.27	27.63	27.68	531,490	-0.37(-1.33%)
Jul 23, 2018	28.25	28.26	27.95	28.05	324,592	-0.22(-0.80%)
Jul 20, 2018	28.20	28.81	28.20	28.27	339,913	+0.05(+0.18%)
Jul 19, 2018	28.32	28.47	28.14	28.22	666,008	-0.13(-0.46%)
Jul 18, 2018	28.13	28.54	28.09	28.35	571,931	+0.20(+0.71%)
Jul 17, 2018	28.65	28.79	28.09	28.15	610,412	-0.47(-1.63%)
Jul 16, 2018	28.79	29.00	28.58	28.62	398,576	-0.24(-0.84%)
Jul 13, 2018	28.51	29.04	28.35	28.86	336,986	+0.40(+1.40%)
Jul 12, 2018	28.57	28.94	28.43	28.46	458,307	+0.05(+0.18%)
Jul 11, 2018	29.47	29.47	28.26	28.41	623,419	-1.42(-4.75%)
Jul 10, 2018	29.82	30.11	29.77	29.83	237,146	-0.16(-0.55%)
Jul 09, 2018	29.70	30.10	29.70	29.99	251,436	+0.47(+1.58%)
Jul 06, 2018	29.54	29.67	29.09	29.53	463,114	+0.04(+0.15%)
Jul 05, 2018	29.39	29.54	29.19	29.48	352,905	+0.24(+0.83%)
Jul 03, 2018		29.24	29.24	29.24	0	-0.71(-2.37%)
Jul 02, 2018	29.40	30.00	29.13	29.95	238,894	+0.46(+1.55%)
Jun 29, 2018	29.16	29.67	29.04	29.49	346,944	+0.47(+1.61%)
Jun 28, 2018	29.16	29.22	27.69	29.03	884,180	-1.05(-3.48%)
Jun 27, 2018	30.27	30.75	30.05	30.07	282,796	-0.20(-0.66%)
Jun 26, 2018	30.15	30.55	30.01	30.27	269,449	+0.22(+0.75%)
Jun 25, 2018	30.54	30.54	29.77	30.05	288,298	-0.51(-1.67%)
Jun 22, 2018	30.80	30.88	30.54	30.56	358,999	-0.02(-0.06%)
Jun 21, 2018	30.70	30.86	30.46	30.57	369,096	-0.23(-0.76%)
Jun 20, 2018	30.52	30.96	30.43	30.81	342,239	+0.33(+1.08%)
Jun 19, 2018	30.30	30.61	30.16	30.48	243,251	-0.18(-0.59%)
Jun 18, 2018	30.26	30.69	30.13	30.66	183,897	+0.26(+0.85%)
Jun 15, 2018		30.62	30.09	30.40	367,938	-0.22(-0.73%)
Jun 14, 2018	30.84	30.89	30.55	30.62	269,440	-0.14(-0.45%)
Jun 13, 2018	30.90	30.97	30.60	30.76	672,023	-0.09(-0.28%)
Jun 12, 2018	30.91	31.12	30.73	30.85	338,887	-0.05(-0.17%)
Jun 11, 2018	30.69	31.05	30.61	30.90	349,668	+0.22(+0.73%)
Jun 08, 2018	30.48	30.89	30.38	30.68	472,212	+0.19(+0.62%)
Jun 07, 2018	30.61	30.69	30.26	30.49	244,657	-0.08(-0.25%)
Jun 06, 2018				30.56	274,034	+0.12(+0.40%)
Jun 05, 2018	30.56	30.56	30.04	30.44	376,424	-0.04(-0.14%)
Jun 04, 2018	30.25	30.61	29.99	30.49	533,399	+0.39(+1.29%)