Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	17.47	17.61	17.35	17.57	228,482	+0.23(+1.33%)
Jan 30, 2012	17.29	17.43	17.20	17.34	174,632	-0.04(-0.26%)
Jan 27, 2012	17.29	17.61	17.04	17.38	494,526	-0.16(-0.89%)
Jan 26, 2012	17.76	17.76	17.30	17.54	244,824	-0.10(-0.55%)
Jan 25, 2012	17.47	17.73	17.26	17.64	228,880	+0.11(+0.64%)
Jan 24, 2012	17.15	17.65	16.98	17.52	474,836	+0.30(+1.73%)
Jan 23, 2012	17.56	18.09	17.16	17.23	693,989	-0.08(-0.47%)
Jan 20, 2012	16.84	17.33	16.62	17.31	745,328	+0.53(+3.16%)
Jan 19, 2012	16.08	17.02	16.08	16.78	742,067	+0.72(+4.46%)
Jan 18, 2012	15.77	16.13	15.59	16.06	460,733	+0.29(+1.85%)
Jan 17, 2012	16.09	16.19	15.66	15.77	169,217	-0.06(-0.38%)
Jan 13, 2012	15.94	16.07	15.71	15.83	165,467	-0.15(-0.93%)
Jan 12, 2012	16.04	16.09	15.69	15.98	264,167	-0.01(-0.09%)
Jan 11, 2012	16.11	16.27	15.97	16.00	230,384	-0.18(-1.11%)
Jan 10, 2012	15.97	16.41	15.97	16.17	327,068	+0.36(+2.26%)
Jan 09, 2012	15.97	15.99	15.64	15.82	256,677	-0.07(-0.47%)
Jan 06, 2012	16.12	16.12	15.79	15.89	299,335	-0.19(-1.21%)
Jan 05, 2012	16.38	16.38	16.00	16.09	345,744	-0.40(-2.40%)
Jan 04, 2012	16.29	16.64	16.20	16.48	369,862	+0.01(+0.05%)
Dec 30, 2011	16.27	16.59	16.26	16.47	204,839	+0.05(+0.32%)
Dec 29, 2011	16.38	16.56	16.24	16.42	164,761	+0.05(+0.32%)
Dec 28, 2011	16.56	16.64	16.31	16.37	360,790	-0.32(-1.92%)
Dec 27, 2011	16.59	16.80	16.34	16.69	186,833	+0.13(+0.77%)
Dec 23, 2011	16.84	16.96	16.48	16.56	432,887	+0.40(+2.45%)
Dec 21, 2011	16.12	16.24	15.58	16.17	910,761	-0.09(-0.55%)
Dec 20, 2011	15.62	16.47	15.53	16.26	1,043,774	+0.93(+6.09%)
Dec 19, 2011	15.09	15.35	14.96	15.32	494,929	+0.36(+2.39%)
Dec 16, 2011	14.87	15.29	14.80	14.97	556,959	+0.20(+1.36%)
Dec 15, 2011	14.97	14.97	14.71	14.76	464,481	-0.08(-0.55%)
Dec 14, 2011	14.91	15.03	14.78	14.85	580,528	-0.18(-1.19%)
Dec 13, 2011	15.41	15.58	14.86	15.03	770,625	-0.38(-2.47%)
Dec 12, 2011	14.95	15.42	14.75	15.41	801,237	+0.51(+3.46%)
Dec 09, 2011	14.64	14.94	14.53	14.89	524,566	+0.29(+1.99%)
Dec 08, 2011	14.83	14.89	14.58	14.60	328,974	-0.34(-2.30%)
Dec 07, 2011	14.95	15.02	14.79	14.94	890,552	-0.01(-0.10%)
Dec 06, 2011	15.21	15.22	14.88	14.96	365,114	-0.19(-1.23%)
Dec 05, 2011	15.59	15.59	15.09	15.15	562,476	-0.26(-1.69%)
Dec 02, 2011	15.44	15.56	15.25	15.41	627,696	+0.12(+0.78%)
Dec 01, 2011	15.37	15.62	15.21	15.29	456,569	-0.06(-0.39%)
Nov 30, 2011	14.85	15.36	14.69	15.35	320,859	+0.96(+6.64%)
Nov 29, 2011	14.59	14.64	14.35	14.39	515,745	-0.19(-1.33%)
Nov 28, 2011	14.56	14.77	14.45	14.59	413,590	+0.38(+2.68%)
Nov 25, 2011	14.26	14.38	14.15	14.21	191,831	-0.10(-0.73%)
Nov 23, 2011	14.52	14.59	14.21	14.31	625,934	-0.39(-2.64%)
Nov 22, 2011	15.03	15.11	14.67	14.70	461,174	-0.37(-2.48%)
Nov 21, 2011	15.36	15.49	14.95	15.07	723,298	-0.54(-3.44%)
Nov 18, 2011	15.50	15.72	15.46	15.61	795,911	+0.17(+1.11%)
Nov 17, 2011	15.41	15.61	15.30	15.44	785,885	+0.02(+0.15%)
Nov 16, 2011	14.63	15.82	14.58	15.41	1,133,135	+0.75(+5.10%)
Nov 15, 2011	14.70	14.77	14.52	14.67	661,878	-0.08(-0.55%)
Nov 14, 2011	15.21	15.21	14.67	14.75	538,629	-0.48(-3.17%)
Nov 11, 2011	14.98	15.34	14.96	15.23	251,307	+0.33(+2.19%)
Nov 10, 2011	15.22	15.22	14.84	14.90	392,190	-0.14(-0.94%)
Nov 09, 2011	15.24	15.28	14.96	15.04	518,783	-0.51(-3.29%)
Nov 08, 2011	15.65	15.86	15.39	15.56	532,848	-0.04(-0.24%)
Nov 07, 2011	15.24	15.62	15.13	15.59	491,935	+0.32(+2.09%)
Nov 04, 2011	15.53	15.61	15.04	15.27	679,258	-0.39(-2.46%)
Nov 03, 2011	15.30	15.97	15.10	15.66	956,457	+0.50(+3.33%)
Nov 02, 2011	15.11	15.29	14.87	15.16	1,089,617	+0.39(+2.61%)

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.