Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.24	15.48	15.02	15.07	772,368	-0.11(-0.76%)
Jan 28, 2010	15.11	15.29	15.03	15.18	624,938	+0.04(+0.28%)
Jan 27, 2010	15.06	15.16	14.91	15.14	625,240	+0.09(+0.57%)
Jan 26, 2010	15.18	15.18	15.01	15.06	391,709	-0.12(-0.80%)
Jan 25, 2010	15.29	15.29	15.01	15.18	1,304,522	-0.02(-0.14%)
Jan 22, 2010	15.22	15.44	15.07	15.20	1,265,181	-0.20(-1.30%)
Jan 21, 2010	15.59	15.59	15.10	15.40	1,430,077	-0.19(-1.20%)
Jan 20, 2010	15.94	15.94	15.54	15.59	606,815	-0.34(-2.16%)
Jan 19, 2010	16.30	16.30	15.92	15.93	401,554	-0.31(-1.90%)
Jan 15, 2010	16.48	16.24	16.24	16.24	401,007	-0.27(-1.61%)
Jan 14, 2010	16.36	16.55	16.36	16.50	300,913	+0.10(+0.61%)
Jan 13, 2010	16.06	16.49	16.06	16.40	367,644	+0.35(+2.19%)
Jan 12, 2010	16.31	16.31	15.99	16.05	415,611	-0.26(-1.58%)
Jan 11, 2010	16.26	16.39	16.03	16.31	484,153	-0.05(-0.31%)
Jan 08, 2010	16.20	16.40	16.10	16.36	366,787	+0.09(+0.57%)
Jan 07, 2010	16.22	16.32	16.12	16.27	328,989	+0.02(+0.13%)
Jan 06, 2010	16.32	16.42	16.17	16.25	231,515	-0.14(-0.87%)
Jan 05, 2010	16.29	16.40	16.25	16.39	515,734	+0.07(+0.44%)
Jan 04, 2010	16.25	16.38	16.20	16.32	293,116	+0.24(+1.47%)
Dec 31, 2009	16.15	16.08	16.08	16.08	386,361	-0.01(-0.04%)
Dec 30, 2009	16.42	16.42	16.07	16.09	341,506	-0.27(-1.62%)
Dec 29, 2009	16.35	16.43	16.27	16.35	900,707	+0.11(+0.66%)
Dec 28, 2009	16.48	16.63	16.13	16.25	385,568	-0.14(-0.83%)
Dec 24, 2009	16.34	16.40	16.09	16.38	327,986	+0.12(+0.75%)
Dec 23, 2009	16.20	16.32	16.02	16.26	827,885	+0.06(+0.35%)
Dec 22, 2009	16.31	16.44	16.15	16.20	821,568	-0.08(-0.48%)
Dec 21, 2009	16.78	16.88	16.14	16.28	1,214,030	-0.33(-1.99%)
Dec 18, 2009	16.38	16.68	16.29	16.61	1,654,520	+0.28(+1.71%)
Dec 17, 2009	16.32	16.35	16.13	16.33	593,666	-0.04(-0.26%)
Dec 16, 2009	16.25	16.43	16.20	16.38	308,832	+0.17(+1.06%)
Dec 15, 2009	16.48	16.63	16.17	16.20	1,039,116	-0.28(-1.70%)
Dec 14, 2009	16.56	16.56	16.35	16.48	1,067,872	-0.27(-1.58%)
Dec 11, 2009	16.78	16.86	16.69	16.75	400,287	+0.03(+0.17%)
Dec 10, 2009	16.88	17.03	16.62	16.72	564,628	-0.16(-0.94%)
Dec 09, 2009	16.63	16.96	16.63	16.88	831,000	-0.33(-1.92%)
Dec 08, 2009	17.48	17.49	16.98	17.21	638,513	-0.21(-1.19%)
Dec 07, 2009	17.49	17.71	17.41	17.41	487,332	-0.16(-0.94%)
Dec 04, 2009	17.76	17.76	17.31	17.58	342,238	+0.20(+1.16%)
Dec 03, 2009	17.64	17.74	17.34	17.38	302,169	-0.29(-1.66%)
Dec 02, 2009	17.27	17.72	17.27	17.67	307,478	+0.38(+2.20%)
Dec 01, 2009	17.21	17.43	17.13	17.29	222,259	+0.22(+1.26%)
Nov 30, 2009	17.25	17.44	17.01	17.08	472,273	-0.27(-1.57%)
Nov 27, 2009	16.88	17.44	16.77	17.35	121,971	-0.03(-0.16%)
Nov 25, 2009	17.59	17.59	17.34	17.38	374,999	+0.06(+0.37%)
Nov 24, 2009	17.69	17.72	17.25	17.31	736,510	-0.35(-1.99%)
Nov 23, 2009	17.48	17.71	17.45	17.67	289,097	+0.34(+1.99%)
Nov 20, 2009	17.25	17.40	17.20	17.32	201,195	-0.01(-0.04%)
Nov 19, 2009	17.41	17.44	17.21	17.33	346,038	-0.08(-0.45%)
Nov 18, 2009	17.64	17.92	17.36	17.41	735,687	-0.26(-1.46%)
Nov 17, 2009	17.67	17.77	17.62	17.67	394,688	-0.12(-0.69%)
Nov 16, 2009	17.92	17.92	17.69	17.79	409,620	+0.01(+0.04%)
Nov 13, 2009	17.87	17.98	17.67	17.78	407,482	-0.16(-0.88%)
Nov 12, 2009	17.97	18.22	17.81	17.94	344,832	-0.25(-1.38%)
Nov 11, 2009	18.42	18.42	18.06	18.19	1,174,125	-0.18(-0.98%)
Nov 10, 2009	18.02	18.37	17.96	18.37	1,573,841	+0.32(+1.79%)
Nov 09, 2009	17.73	18.10	17.54	18.05	862,006	+0.51(+2.90%)
Nov 06, 2009	17.15	17.54	17.07	17.54	432,305	+0.21(+1.20%)
Nov 05, 2009	17.14	17.40	16.84	17.33	904,416	+0.40(+2.37%)
Nov 04, 2009	16.79	17.69	16.60	16.93	1,784,123	+0.70(+4.33%)
Nov 03, 2009	15.76	16.27	15.17	16.22	2,304,104	+0.22(+1.34%)

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.