Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	17.33	17.49	17.20	17.48	758,892	+0.24(+1.37%)
Nov 29, 2012	17.12	17.34	16.99	17.24	418,342	+0.15(+0.89%)
Nov 28, 2012	16.73	17.10	16.66	17.09	588,987	+0.31(+1.82%)
Nov 27, 2012	16.73	16.87	16.56	16.79	458,707	+0.08(+0.46%)
Nov 26, 2012	16.49	16.75	16.47	16.71	376,732	+0.19(+1.16%)
Nov 23, 2012	16.37	16.53	16.11	16.52	297,068	+0.21(+1.31%)
Nov 21, 2012	16.18	16.35	15.89	16.31	642,516	+0.10(+0.61%)
Nov 20, 2012	16.14	16.36	16.14	16.21	394,274	+0.05(+0.33%)
Nov 19, 2012	16.29	16.34	16.08	16.15	406,672	+0.00(+0.00%)
Nov 16, 2012	15.89	16.37	15.85	16.15	799,326	+0.31(+1.97%)
Nov 15, 2012	15.68	16.03	15.68	15.84	544,222	+0.19(+1.22%)
Nov 14, 2012	15.85	16.13	15.64	15.65	948,547	-0.13(-0.81%)
Nov 13, 2012	15.85	16.03	15.73	15.78	389,502	-0.15(-0.95%)
Nov 12, 2012	16.24	16.36	15.88	15.93	754,725	-0.27(-1.69%)
Nov 09, 2012	16.16	16.32	16.09	16.20	700,246	+0.04(+0.24%)
Nov 08, 2012	16.80	16.94	16.10	16.16	872,842	-0.70(-4.14%)
Nov 07, 2012	16.53	17.05	16.42	16.86	1,092,567	+0.14(+0.82%)
Nov 06, 2012	16.43	16.80	16.32	16.72	529,006	+0.19(+1.15%)
Nov 05, 2012	16.43	16.55	16.02	16.54	764,681	+0.08(+0.51%)
Nov 02, 2012	16.89	16.98	16.32	16.45	909,132	-0.36(-2.17%)
Nov 01, 2012	17.12	17.32	16.70	16.82	1,396,958	-0.24(-1.42%)
Oct 31, 2012	16.02	17.88	15.80	17.06	2,448,825	+1.24(+7.81%)
Oct 26, 2012	15.98	15.82	15.82	15.82	932,503	-0.17(-1.09%)
Oct 25, 2012	16.13	16.27	15.88	16.00	711,872	+0.01(+0.05%)
Oct 24, 2012	16.13	16.16	15.82	15.99	684,751	-0.10(-0.61%)
Oct 23, 2012	15.92	16.10	15.59	16.09	731,137	+0.33(+2.07%)
Oct 19, 2012	15.62	16.05	15.62	15.76	801,769	-0.02(-0.10%)
Oct 18, 2012	15.72	15.78	15.64	15.78	370,098	+0.03(+0.19%)
Oct 17, 2012	15.71	15.78	15.59	15.75	386,344	+0.13(+0.83%)
Oct 16, 2012	15.75	15.93	15.54	15.62	555,557	-0.03(-0.19%)
Oct 15, 2012	15.81	16.00	15.50	15.65	598,986	-0.08(-0.53%)
Oct 12, 2012	15.85	16.10	15.67	15.73	431,584	-0.12(-0.77%)
Oct 11, 2012	15.48	15.93	15.44	15.85	854,530	+0.46(+2.96%)
Oct 10, 2012	15.32	15.40	15.10	15.40	650,416	+0.08(+0.50%)
Oct 09, 2012	15.59	15.59	15.24	15.32	396,961	-0.24(-1.56%)
Oct 08, 2012	15.36	15.66	15.28	15.56	403,778	+0.21(+1.38%)
Oct 05, 2012	15.36	15.41	15.21	15.35	581,852	+0.12(+0.80%)
Oct 04, 2012	15.25	15.40	15.09	15.23	416,378	+0.16(+1.06%)
Oct 03, 2012	14.70	15.08	14.42	15.07	903,241	+0.43(+2.95%)
Oct 02, 2012	14.70	14.78	14.53	14.64	847,780	-0.06(-0.41%)
Oct 01, 2012	14.65	14.80	14.53	14.70	2,420,484	+0.11(+0.78%)
Sep 28, 2012	15.08	15.25	14.45	14.59	2,206,405	-0.47(-3.12%)
Sep 27, 2012	15.34	15.40	15.04	15.06	703,244	-0.17(-1.15%)
Sep 26, 2012	15.39	15.47	15.06	15.23	1,491,328	-0.19(-1.23%)
Sep 25, 2012	14.99	15.48	14.93	15.42	2,635,141	+0.57(+3.83%)
Sep 24, 2012	14.69	15.01	14.50	14.85	797,640	+0.21(+1.45%)
Sep 21, 2012	14.59	14.75	14.53	14.64	875,858	+0.06(+0.42%)
Sep 20, 2012	14.48	14.62	14.41	14.58	837,915	-0.05(-0.36%)
Sep 19, 2012	14.87	14.87	14.62	14.63	492,876	-0.20(-1.38%)
Sep 18, 2012	14.62	15.10	14.62	14.84	554,277	+0.17(+1.14%)
Sep 17, 2012	14.93	14.93	14.63	14.67	360,712	-0.27(-1.83%)
Sep 14, 2012	14.85	15.27	14.80	14.94	896,972	+0.16(+1.08%)
Sep 13, 2012	14.68	14.83	14.59	14.78	574,135	+0.06(+0.41%)
Sep 12, 2012	14.50	14.76	14.49	14.72	559,913	+0.27(+1.89%)
Sep 11, 2012	14.27	14.53	14.18	14.45	721,355	+0.23(+1.60%)
Sep 10, 2012	14.21	14.25	14.09	14.22	742,759	+0.01(+0.05%)
Sep 07, 2012	14.27	14.27	14.09	14.21	721,215	+0.02(+0.11%)
Sep 06, 2012	14.19	14.37	14.11	14.20	596,812	+0.08(+0.54%)
Sep 05, 2012	13.98	14.20	13.81	14.12	443,198	+0.11(+0.81%)

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.