Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	13.36	13.47	13.01	13.16	0	-0.20(-1.50%)
Jan 29, 2009	13.42	13.46	13.06	13.36	392,584	-0.04(-0.32%)
Jan 28, 2009	13.31	13.54	13.11	13.41	551,236	+0.36(+2.75%)
Jan 27, 2009	13.18	13.38	12.99	13.05	435,608	-0.15(-1.14%)
Jan 26, 2009	13.18	13.43	13.05	13.20	899,675	+0.16(+1.21%)
Jan 23, 2009	12.78	13.21	12.55	13.04	536,327	+0.01(+0.06%)
Jan 22, 2009	13.51	13.51	12.80	13.03	622,929	-0.47(-3.50%)
Jan 21, 2009	12.65	13.70	12.46	13.51	1,345,765	+1.13(+9.15%)
Jan 20, 2009	13.00	13.00	12.34	12.37	1,096,528	-0.67(-5.16%)
Jan 16, 2009	13.35	13.39	12.78	13.05	814,580	-0.10(-0.76%)
Jan 15, 2009	13.42	13.42	12.90	13.15	962,670	+0.11(+0.88%)
Jan 14, 2009	14.20	14.20	12.99	13.03	788,960	-1.07(-7.58%)
Jan 13, 2009	14.23	14.34	13.87	14.10	556,125	-0.24(-1.65%)
Jan 12, 2009	14.45	14.60	14.23	14.34	483,415	-0.36(-2.44%)
Jan 09, 2009	15.30	15.30	14.37	14.70	678,881	-0.43(-2.84%)
Jan 08, 2009	15.37	15.45	15.03	15.13	726,127	-0.24(-1.59%)
Jan 07, 2009	15.71	16.00	15.26	15.37	807,298	-0.29(-1.88%)
Jan 06, 2009	16.23	16.23	15.46	15.67	609,553	+0.21(+1.39%)
Jan 05, 2009	15.39	15.59	15.08	15.45	747,154	+0.30(+1.99%)
Jan 02, 2009	15.33	15.41	15.00	15.15	0	-0.21(-1.35%)
Jan 01, 2009	15.59	15.64	15.11	15.36	0	+0.00(+0.00%)
Dec 31, 2008	15.59	15.64	15.11	15.36	348,213	-0.24(-1.52%)
Dec 30, 2008	14.95	15.62	14.77	15.59	614,598	+0.90(+6.10%)
Dec 29, 2008	14.57	14.75	14.32	14.70	488,846	+0.17(+1.18%)
Dec 26, 2008	14.40	14.56	14.34	14.53	63,409	+0.11(+0.80%)
Dec 24, 2008	14.40	14.63	14.29	14.41	1,145,388	+0.08(+0.55%)
Dec 23, 2008	14.58	14.82	14.17	14.33	881,076	-0.20(-1.38%)
Dec 22, 2008	16.18	16.18	14.26	14.53	2,321,347	-1.61(-9.99%)
Dec 19, 2008	15.87	16.27	15.00	16.15	1,254,109	+0.21(+1.30%)
Dec 18, 2008	15.74	16.18	15.51	15.94	863,425	+0.11(+0.68%)
Dec 17, 2008	15.84	15.96	15.66	15.83	747,848	-0.06(-0.36%)
Dec 16, 2008	15.79	16.05	15.29	15.89	1,205,159	+0.16(+1.00%)
Dec 15, 2008	15.50	16.48	14.96	15.73	1,521,496	+0.24(+1.57%)
Dec 12, 2008	14.70	15.54	14.70	15.49	1,352,171	+0.42(+2.76%)
Dec 11, 2008	15.00	15.41	14.68	15.07	904,351	+0.50(+3.45%)
Dec 10, 2008	14.02	14.72	13.89	14.57	826,721	+0.64(+4.58%)
Dec 09, 2008	13.77	14.12	13.57	13.93	1,164,751	+0.24(+1.73%)
Dec 08, 2008	12.90	13.74	12.86	13.69	567,685	+1.07(+8.46%)
Dec 05, 2008	12.59	12.80	12.12	12.63	842,197	+0.09(+0.74%)
Dec 04, 2008	12.90	13.08	12.40	12.53	812,085	-0.47(-3.59%)
Dec 03, 2008	12.63	13.01	12.12	13.00	1,068,289	+0.72(+5.90%)
Dec 02, 2008	12.90	13.01	12.07	12.27	919,749	-0.49(-3.82%)
Dec 01, 2008	13.01	13.35	12.73	12.76	699,147	-0.62(-4.66%)
Nov 28, 2008	13.02	13.59	12.81	13.39	343,492	+0.40(+3.09%)
Nov 26, 2008	12.86	13.03	12.38	12.98	627,179	+0.19(+1.51%)
Nov 25, 2008	13.22	13.44	12.45	12.79	703,227	-0.07(-0.56%)
Nov 24, 2008	12.12	13.04	11.96	12.86	1,639,251	+0.93(+7.81%)
Nov 21, 2008	12.10	12.42	11.68	11.93	2,282,291	+0.04(+0.30%)
Nov 20, 2008	11.99	12.42	11.79	11.89	1,059,400	-0.37(-2.98%)
Nov 19, 2008	12.38	12.72	12.14	12.26	1,187,594	-0.11(-0.87%)
Nov 18, 2008	12.93	13.08	12.11	12.37	1,430,176	-0.57(-4.43%)
Nov 17, 2008	13.24	13.24	12.85	12.94	412,708	-0.11(-0.88%)
Nov 14, 2008	13.29	13.39	12.98	13.06	0	-0.43(-3.19%)
Nov 13, 2008	12.85	13.49	12.22	13.49	1,533,929	+0.62(+4.79%)
Nov 12, 2008	12.90	12.97	12.75	12.87	1,479,192	-0.30(-2.29%)
Nov 11, 2008	13.30	13.35	12.51	13.17	1,687,808	-0.16(-1.24%)
Nov 10, 2008	13.70	13.78	13.24	13.34	1,350,452	-0.04(-0.27%)
Nov 07, 2008	13.70	13.92	13.26	13.37	706,247	-0.30(-2.20%)
Nov 06, 2008	14.27	14.53	13.57	13.67	786,717	-0.75(-5.17%)
Nov 05, 2008	14.26	15.04	14.26	14.42	521,200	-0.24(-1.66%)
Nov 04, 2008	14.11	14.93	13.94	14.66	555,818	+0.72(+5.14%)

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.