Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	14.99	15.46	14.99	15.43	198,870	+0.34(+2.27%)
Oct 28, 2010	14.98	15.20	14.94	15.09	261,021	+0.20(+1.37%)
Oct 27, 2010	15.02	15.08	14.82	14.88	228,982	-0.38(-2.48%)
Oct 25, 2010	15.14	15.33	15.13	15.26	153,527	+0.21(+1.40%)
Oct 22, 2010	15.01	15.09	14.92	15.05	142,656	+0.06(+0.39%)
Oct 21, 2010	14.99	15.10	14.81	14.99	337,491	+0.09(+0.59%)
Oct 20, 2010	15.03	15.09	14.89	14.90	365,815	-0.09(-0.58%)
Oct 19, 2010	15.15	15.18	14.93	14.99	149,642	-0.28(-1.81%)
Oct 18, 2010	15.14	15.46	15.14	15.27	255,031	+0.11(+0.72%)
Oct 15, 2010	15.23	15.23	14.81	15.16	510,742	-0.07(-0.43%)
Oct 14, 2010	15.45	15.46	15.07	15.22	674,304	-0.20(-1.28%)
Oct 13, 2010	15.46	15.52	15.31	15.42	644,000	+0.01(+0.09%)
Oct 12, 2010	15.37	15.52	15.26	15.41	228,554	+0.07(+0.43%)
Oct 11, 2010	15.43	15.54	15.33	15.34	69,128	-0.10(-0.66%)
Oct 08, 2010	15.44	15.47	15.28	15.44	171,643	+0.07(+0.43%)
Oct 07, 2010	15.53	15.54	15.26	15.38	214,294	-0.08(-0.52%)
Oct 06, 2010	15.48	15.62	15.32	15.46	206,443	-0.07(-0.42%)
Oct 05, 2010	15.44	15.62	15.42	15.52	146	+0.13(+0.85%)
Oct 04, 2010	15.50	15.59	15.30	15.39	245,927	-0.20(-1.31%)
Oct 01, 2010	15.60	15.65	15.10	15.60	781,839	+0.47(+3.08%)
Sep 30, 2010	15.12	15.42	14.86	15.13	757,472	+0.38(+2.57%)
Sep 29, 2010	14.66	14.91	14.59	14.75	526,166	+0.06(+0.40%)
Sep 28, 2010	14.29	14.74	14.29	14.69	739,482	+0.35(+2.44%)
Sep 27, 2010	14.01	14.40	14.00	14.34	272,468	+0.31(+2.23%)
Sep 24, 2010	13.71	14.07	13.71	14.03	316,037	+0.48(+3.55%)
Sep 23, 2010	13.80	13.88	13.53	13.55	199,619	-0.38(-2.72%)
Sep 22, 2010	13.85	14.01	13.84	13.93	90,999	+0.01(+0.10%)
Sep 21, 2010	14.14	14.38	13.88	13.91	347,062	-0.23(-1.65%)
Sep 20, 2010	13.96	14.28	13.96	14.15	191,887	+0.16(+1.15%)
Sep 17, 2010	13.99	14.20	13.94	13.99	509,563	+0.17(+1.21%)
Sep 15, 2010	13.84	13.84	13.70	13.82	151,542	-0.04(-0.32%)
Sep 14, 2010	13.64	13.95	13.57	13.86	143,739	+0.23(+1.66%)
Sep 13, 2010	14.04	14.13	13.54	13.64	428,238	-0.27(-1.94%)
Sep 10, 2010	14.18	14.18	13.83	13.91	232,414	-0.27(-1.90%)
Sep 09, 2010	14.10	14.23	13.98	14.18	291,424	+0.17(+1.20%)
Sep 08, 2010	13.84	14.07	13.79	14.01	306,944	+0.19(+1.37%)
Sep 07, 2010	13.80	13.90	13.69	13.82	281,324	-0.01(-0.11%)
Sep 03, 2010	13.48	13.88	13.48	13.83	490,570	+0.42(+3.15%)
Sep 02, 2010	13.42	13.56	13.29	13.41	956	+0.01(+0.05%)
Sep 01, 2010	13.38	13.48	13.27	13.40	359,698	+0.15(+1.15%)
Aug 31, 2010	13.23	13.25	12.95	13.25	823	+0.10(+0.78%)
Aug 30, 2010	13.16	13.25	13.08	13.15	354,331	+0.02(+0.17%)
Aug 27, 2010	13.13	13.25	13.08	13.13	255,754	-0.06(-0.44%)
Aug 26, 2010	13.29	13.40	13.14	13.18	113,220	-0.07(-0.49%)
Aug 25, 2010	13.08	13.26	13.07	13.25	337,699	+0.14(+1.06%)
Aug 24, 2010	13.01	13.21	12.94	13.11	446,344	+0.01(+0.11%)
Aug 23, 2010	13.18	13.32	13.00	13.10	420,985	-0.02(-0.17%)
Aug 20, 2010	13.05	13.16	12.97	13.12	703,555	+0.01(+0.06%)
Aug 19, 2010	13.23	13.24	13.02	13.11	225,389	-0.14(-1.04%)
Aug 18, 2010	13.04	13.26	12.98	13.25	453,471	+0.21(+1.59%)
Aug 17, 2010	13.00	13.09	12.89	13.04	431,405	+0.17(+1.29%)
Aug 16, 2010	12.62	13.09	12.62	12.88	655,367	+0.19(+1.48%)
Aug 13, 2010	12.69	12.81	12.62	12.69	278,847	-0.07(-0.51%)
Aug 12, 2010	12.62	12.78	12.54	12.75	388,728	+0.04(+0.34%)
Aug 11, 2010	13.04	13.06	12.67	12.71	556,267	-0.47(-3.57%)
Aug 10, 2010	13.19	13.30	13.06	13.18	1,052,037	-0.13(-0.98%)
Aug 09, 2010	13.40	13.40	13.22	13.31	508,585	-0.03(-0.22%)
Aug 06, 2010	13.34	13.68	13.17	13.34	853,196	-0.19(-1.39%)
Aug 05, 2010	13.45	13.54	13.38	13.53	582,280	+0.08(+0.59%)
Aug 04, 2010	13.40	13.57	13.37	13.45	434,603	+0.04(+0.27%)
Aug 03, 2010	13.56	13.60	13.40	13.41	414,061	-0.17(-1.28%)

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.