Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.17	18.20	17.68	17.71	355,173	-0.36(-1.97%)
Nov 29, 2007	18.00	18.27	17.95	18.07	430,475	-0.09(-0.47%)
Nov 28, 2007	17.61	18.37	17.60	18.15	543,846	+0.54(+3.07%)
Nov 27, 2007	17.39	17.70	17.37	17.61	324,245	+0.29(+1.67%)
Nov 26, 2007	17.45	17.82	17.28	17.33	291,585	-0.09(-0.51%)
Nov 23, 2007	16.97	17.54	16.78	17.41	141,400	+0.63(+3.76%)
Nov 21, 2007	16.86	16.91	16.64	16.78	184,489	-0.13(-0.76%)
Nov 20, 2007	17.11	17.28	16.56	16.91	544,264	-0.23(-1.33%)
Nov 19, 2007	17.23	17.23	16.92	17.14	253,516	-0.13(-0.76%)
Nov 16, 2007	17.14	17.51	16.92	17.27	309,992	+0.18(+1.06%)
Nov 15, 2007	17.78	17.78	17.06	17.09	477,748	-0.66(-3.74%)
Nov 14, 2007	17.78	17.93	17.55	17.75	283,218	-0.07(-0.42%)
Nov 13, 2007	17.37	17.93	17.20	17.83	549,284	+0.61(+3.55%)
Nov 12, 2007	18.11	18.11	17.21	17.22	443,443	-0.86(-4.75%)
Nov 09, 2007	18.11	18.23	17.85	18.07	652,615	-0.14(-0.75%)
Nov 08, 2007	17.83	18.30	17.68	18.21	509,960	+0.36(+1.99%)
Nov 07, 2007	18.29	18.32	17.80	17.85	590,345	-0.43(-2.37%)
Nov 06, 2007	17.96	18.29	17.82	18.29	520,000	+0.39(+2.20%)
Nov 05, 2007	17.83	17.95	17.80	17.89	284,473	-0.09(-0.50%)
Nov 02, 2007	17.93	18.16	17.65	17.98	456,412	+0.15(+0.83%)
Nov 01, 2007	17.86	18.13	17.62	17.83	857,603	-0.05(-0.29%)
Oct 31, 2007	17.43	18.19	17.25	17.89	1,397,685	+0.71(+4.16%)
Oct 30, 2007	17.22	17.52	16.77	17.17	672,277	+0.12(+0.71%)
Oct 29, 2007	16.79	17.16	16.76	17.05	874,337	+0.29(+1.71%)
Oct 26, 2007	16.71	16.79	16.39	16.76	815,769	+0.05(+0.33%)
Oct 25, 2007	17.13	17.15	16.70	16.71	986,871	-0.41(-2.37%)
Oct 24, 2007	17.20	17.20	17.00	17.12	254,352	-0.02(-0.14%)
Oct 23, 2007	17.01	17.17	16.98	17.14	891,071	+0.13(+0.79%)
Oct 22, 2007	17.03	17.03	16.51	17.01	742,977	-0.07(-0.42%)
Oct 19, 2007	17.36	17.62	17.06	17.08	454,739	-0.37(-2.12%)
Oct 18, 2007	16.77	17.63	16.77	17.45	756,364	+0.70(+4.20%)
Oct 17, 2007	16.84	16.88	16.66	16.74	568,528	-0.07(-0.40%)
Oct 16, 2007	16.89	16.92	16.81	16.81	219,630	-0.10(-0.58%)
Oct 15, 2007	16.85	16.96	16.83	16.91	150,603	-0.00(-0.03%)
Oct 12, 2007	16.97	16.97	16.84	16.91	169,847	-0.04(-0.21%)
Oct 11, 2007	16.90	17.07	16.82	16.95	180,724	+0.05(+0.27%)
Oct 10, 2007	16.79	16.93	16.76	16.90	150,185	+0.06(+0.33%)
Oct 09, 2007	16.70	16.90	16.68	16.85	144,746	+0.09(+0.54%)
Oct 08, 2007	16.79	16.98	16.71	16.76	167,337	-0.07(-0.44%)
Oct 05, 2007	16.66	17.05	16.66	16.83	558,070	+0.17(+1.03%)
Oct 04, 2007	16.72	16.72	16.56	16.66	543,846	-0.08(-0.49%)
Oct 03, 2007	16.05	16.90	15.87	16.74	1,280,130	+0.65(+4.07%)
Oct 02, 2007	15.85	16.13	15.76	16.09	317,522	+0.14(+0.87%)
Oct 01, 2007	15.60	16.12	15.49	15.95	494,900	+0.39(+2.49%)
Sep 28, 2007	15.30	15.56	15.30	15.56	316,267	+0.17(+1.13%)
Sep 27, 2007	15.34	15.50	15.32	15.39	218,375	-0.00(-0.02%)
Sep 26, 2007	15.21	15.39	15.18	15.39	203,314	+0.13(+0.85%)
Sep 25, 2007	15.37	15.37	15.18	15.26	183,234	-0.16(-1.04%)
Sep 24, 2007	15.13	15.46	15.04	15.42	298,278	+0.25(+1.62%)
Sep 21, 2007	15.33	15.34	15.11	15.17	491,135	-0.17(-1.12%)
Sep 20, 2007	15.54	15.54	15.27	15.35	250,587	-0.17(-1.11%)
Sep 19, 2007	15.33	15.61	15.33	15.52	266,484	+0.06(+0.39%)
Sep 18, 2007	15.21	15.47	15.21	15.46	235,945	+0.22(+1.43%)
Sep 17, 2007	15.21	15.30	15.17	15.24	165,663	-0.02(-0.13%)
Sep 14, 2007	15.10	15.27	15.02	15.26	268,576	-0.26(-1.66%)
Sep 13, 2007	15.54	15.55	15.44	15.52	384,875	-0.01(-0.08%)
Sep 12, 2007	15.55	15.55	15.42	15.53	121,319	+0.05(+0.29%)
Sep 11, 2007	15.50	15.56	15.42	15.48	210,845	+0.03(+0.22%)
Sep 10, 2007	15.33	15.47	15.30	15.45	234,690	+0.16(+1.05%)
Sep 07, 2007	15.35	15.47	15.21	15.29	277,779	-0.14(-0.88%)
Sep 06, 2007	15.42	15.45	15.36	15.43	159,388	-0.02(-0.11%)
Sep 05, 2007	15.57	15.57	15.37	15.44	173,612	-0.22(-1.42%)

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.