Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	7.387	7.387	7.229	7.291	59,418	-0.09(-1.26%)
Oct 28, 2004	7.277	7.466	7.265	7.385	78,667	+0.12(+1.71%)
Oct 27, 2004	7.157	7.294	7.157	7.260	233,490	+0.09(+1.27%)
Oct 26, 2004	7.143	7.203	7.122	7.169	436,435	+0.04(+0.50%)
Oct 25, 2004	7.148	7.155	7.134	7.134	56,071	+0.02(+0.30%)
Oct 22, 2004	7.093	7.126	7.074	7.112	205,455	+0.02(+0.27%)
Oct 21, 2004	7.165	7.165	7.091	7.093	96,660	-0.06(-0.87%)
Oct 20, 2004	7.165	7.169	7.110	7.155	106,284	+0.00(+0.03%)
Oct 19, 2004	7.193	7.212	7.138	7.153	33,056	-0.03(-0.40%)
Oct 18, 2004	7.179	7.215	7.150	7.181	196,249	-0.06(-0.79%)
Oct 15, 2004	7.241	7.258	7.239	7.239	39,752	-0.02(-0.30%)
Oct 14, 2004	7.313	7.351	7.248	7.260	70,716	-0.08(-1.14%)
Oct 13, 2004	7.396	7.396	7.330	7.344	39,333	-0.06(-0.87%)
Oct 12, 2004	7.351	7.418	7.316	7.408	76,574	+0.02(+0.32%)
Oct 11, 2004	7.385	7.385	7.351	7.385	49,794	+0.00(+0.00%)
Oct 08, 2004	7.356	7.404	7.353	7.385	96,241	+0.02(+0.23%)
Oct 07, 2004	7.361	7.370	7.346	7.368	51,886	+0.02(+0.26%)
Oct 06, 2004	7.337	7.406	7.308	7.349	73,645	-0.05(-0.61%)
Oct 05, 2004	7.392	7.406	7.377	7.394	33,893	-0.01(-0.19%)
Oct 04, 2004	7.456	7.468	7.408	7.408	18,411	-0.06(-0.80%)
Oct 01, 2004	7.361	7.504	7.337	7.468	141,433	+0.14(+1.96%)
Sep 30, 2004	7.181	7.325	7.181	7.325	152,731	+0.14(+2.00%)
Sep 29, 2004	7.086	7.234	7.081	7.181	138,086	+0.12(+1.76%)
Sep 28, 2004	7.050	7.079	7.028	7.057	118,000	+0.03(+0.44%)
Sep 27, 2004	6.919	7.026	6.907	7.026	149,802	+0.12(+1.77%)
Sep 24, 2004	6.789	6.919	6.789	6.904	40,170	+0.11(+1.55%)
Sep 23, 2004	6.758	6.799	6.727	6.799	29,709	+0.03(+0.46%)
Sep 22, 2004	6.751	6.768	6.718	6.768	69,461	+0.04(+0.53%)
Sep 21, 2004	6.720	6.734	6.694	6.732	107,121	+0.02(+0.36%)
Sep 20, 2004	6.775	6.801	6.675	6.708	46,028	-0.01(-0.11%)
Sep 17, 2004	6.672	6.734	6.646	6.715	52,305	+0.07(+1.01%)
Sep 16, 2004	6.596	6.660	6.593	6.648	222,611	+0.05(+0.80%)
Sep 15, 2004	6.476	6.601	6.468	6.596	317,597	+0.04(+0.62%)
Sep 14, 2004	6.632	6.644	6.555	6.555	25,106	-0.10(-1.51%)
Sep 13, 2004	6.572	6.677	6.534	6.656	42,681	+0.08(+1.16%)
Sep 10, 2004	6.541	6.596	6.536	6.579	69,461	+0.03(+0.44%)
Sep 09, 2004	6.605	6.644	6.548	6.550	59,418	-0.07(-1.05%)
Sep 08, 2004	6.691	6.691	6.605	6.620	35,149	-0.07(-1.07%)
Sep 07, 2004	6.680	6.691	6.658	6.691	40,588	+0.04(+0.54%)
Sep 03, 2004	6.668	6.691	6.632	6.656	61,511	-0.03(-0.50%)
Sep 02, 2004	6.668	6.694	6.665	6.689	86,199	-0.00(-0.04%)
Sep 01, 2004	6.687	6.691	6.644	6.691	32,638	+0.02(+0.25%)
Aug 31, 2004	6.694	6.694	6.672	6.675	21,759	-0.02(-0.32%)
Aug 30, 2004	6.715	6.715	6.677	6.696	138,504	-0.02(-0.25%)
Aug 27, 2004	6.684	6.730	6.682	6.713	103,355	+0.03(+0.50%)
Aug 26, 2004	6.644	6.682	6.634	6.680	57,745	+0.02(+0.25%)
Aug 25, 2004	6.691	6.703	6.644	6.663	67,787	-0.11(-1.55%)
Aug 24, 2004	6.727	6.787	6.727	6.768	43,518	+0.04(+0.60%)
Aug 23, 2004	6.782	6.794	6.727	6.727	38,078	-0.05(-0.81%)
Aug 20, 2004	6.792	6.811	6.758	6.782	28,454	-0.02(-0.35%)
Aug 19, 2004	6.804	6.806	6.763	6.806	23,014	+0.03(+0.39%)
Aug 18, 2004	6.763	6.806	6.749	6.780	25,106	+0.00(+0.04%)
Aug 17, 2004	6.656	6.778	6.656	6.778	24,269	+0.13(+1.98%)
Aug 16, 2004	6.634	6.737	6.634	6.646	29,709	+0.02(+0.32%)
Aug 13, 2004	6.565	6.634	6.500	6.625	85,780	+0.05(+0.76%)
Aug 12, 2004	6.617	6.620	6.558	6.574	51,468	-0.05(-0.79%)
Aug 11, 2004	6.608	6.632	6.605	6.627	46,447	+0.01(+0.11%)
Aug 10, 2004	6.629	6.629	6.586	6.620	51,468	+0.05(+0.76%)
Aug 09, 2004	6.562	6.648	6.500	6.570	56,071	-0.00(-0.07%)
Aug 06, 2004	6.966	6.966	6.572	6.574	345,633	-0.41(-5.88%)
Aug 05, 2004	7.086	7.093	6.981	6.985	53,979	-0.09(-1.25%)
Aug 04, 2004	7.038	7.169	7.000	7.074	96,241	+0.06(+0.85%)
Aug 03, 2004	7.026	7.043	6.969	7.014	50,213	-0.04(-0.51%)

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.