Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	16.27	16.59	16.26	16.47	204,888	+0.05(+0.32%)
Dec 29, 2011	16.38	16.55	16.24	16.42	164,800	+0.05(+0.32%)
Dec 28, 2011	16.55	16.64	16.30	16.36	360,876	-0.32(-1.92%)
Dec 27, 2011	16.58	16.80	16.33	16.69	186,877	+0.13(+0.77%)
Dec 23, 2011	16.83	16.95	16.48	16.56	432,990	+0.40(+2.45%)
Dec 21, 2011	16.12	16.24	15.57	16.16	910,976	-0.09(-0.55%)
Dec 20, 2011	15.62	16.46	15.53	16.25	1,044,021	+0.93(+6.09%)
Dec 19, 2011	15.08	15.34	14.96	15.32	495,046	+0.36(+2.39%)
Dec 16, 2011	14.87	15.29	14.80	14.96	557,091	+0.20(+1.36%)
Dec 15, 2011	14.97	14.97	14.71	14.76	464,591	-0.08(-0.55%)
Dec 14, 2011	14.90	15.02	14.78	14.84	580,665	-0.18(-1.19%)
Dec 13, 2011	15.41	15.57	14.86	15.02	770,807	-0.38(-2.47%)
Dec 12, 2011	14.95	15.42	14.75	15.40	801,427	+0.51(+3.46%)
Dec 09, 2011	14.63	14.93	14.52	14.89	524,690	+0.29(+1.99%)
Dec 08, 2011	14.83	14.89	14.57	14.60	329,052	-0.34(-2.30%)
Dec 07, 2011	14.95	15.02	14.79	14.94	890,763	-0.01(-0.10%)
Dec 06, 2011	15.21	15.22	14.88	14.96	365,201	-0.19(-1.23%)
Dec 05, 2011	15.59	15.59	15.09	15.14	562,609	-0.26(-1.69%)
Dec 02, 2011	15.44	15.55	15.25	15.40	627,844	+0.12(+0.78%)
Dec 01, 2011	15.37	15.62	15.21	15.28	456,677	-0.06(-0.39%)
Nov 30, 2011	14.85	15.36	14.69	15.34	320,935	+0.95(+6.64%)
Nov 29, 2011	14.58	14.64	14.35	14.39	515,867	-0.19(-1.33%)
Nov 28, 2011	14.55	14.77	14.45	14.58	413,688	+0.38(+2.68%)
Nov 25, 2011	14.26	14.38	14.14	14.20	191,876	-0.10(-0.73%)
Nov 23, 2011	14.51	14.58	14.21	14.31	626,083	-0.39(-2.64%)
Nov 22, 2011	15.03	15.10	14.66	14.69	461,284	-0.37(-2.48%)
Nov 21, 2011	15.36	15.48	14.95	15.07	723,469	-0.54(-3.44%)
Nov 18, 2011	15.49	15.72	15.45	15.60	796,099	+0.17(+1.11%)
Nov 17, 2011	15.40	15.60	15.30	15.43	786,071	+0.02(+0.15%)
Nov 16, 2011	14.63	15.81	14.57	15.41	1,133,403	+0.75(+5.10%)
Nov 15, 2011	14.69	14.77	14.52	14.66	662,034	-0.08(-0.55%)
Nov 14, 2011	15.20	15.21	14.66	14.74	538,756	-0.48(-3.17%)
Nov 11, 2011	14.98	15.34	14.95	15.23	251,367	+0.33(+2.19%)
Nov 10, 2011	15.22	15.22	14.83	14.90	392,282	-0.14(-0.94%)
Nov 09, 2011	15.24	15.28	14.95	15.04	518,906	-0.51(-3.29%)
Nov 08, 2011	15.65	15.86	15.38	15.55	532,975	-0.04(-0.24%)
Nov 07, 2011	15.23	15.61	15.12	15.59	492,052	+0.32(+2.09%)
Nov 04, 2011	15.52	15.60	15.04	15.27	679,419	-0.39(-2.46%)
Nov 03, 2011	15.29	15.97	15.09	15.66	956,684	+0.50(+3.33%)
Nov 02, 2011	15.11	15.29	14.87	15.15	1,089,875	+0.39(+2.61%)
Nov 01, 2011	13.34	15.07	13.28	14.77	2,174,172	-0.02(-0.15%)
Oct 31, 2011	15.88	16.37	14.77	14.79	1,119,186	-1.30(-8.07%)
Oct 28, 2011	15.29	16.18	15.13	16.09	1,423,333	+0.75(+4.88%)
Oct 27, 2011	14.59	15.46	14.59	15.34	1,088,083	+1.10(+7.76%)
Oct 26, 2011	14.40	14.49	14.11	14.23	630,158	+0.03(+0.21%)
Oct 25, 2011	14.33	14.40	14.20	14.20	641,773	-0.16(-1.14%)
Oct 24, 2011	14.11	14.48	14.05	14.37	735,895	+0.33(+2.38%)
Oct 21, 2011	14.26	14.35	13.97	14.03	628,169	-0.04(-0.32%)
Oct 20, 2011	13.75	14.25	13.70	14.08	810,985	+0.34(+2.48%)
Oct 19, 2011	13.89	13.98	13.67	13.74	784,587	-0.22(-1.59%)
Oct 18, 2011	13.79	14.05	13.64	13.96	1,007,231	+0.14(+1.02%)
Oct 17, 2011	13.82	13.94	13.62	13.82	1,353,004	+0.01(+0.05%)
Oct 14, 2011	13.80	13.82	13.36	13.81	1,331,031	+0.22(+1.58%)
Oct 13, 2011	13.82	13.95	13.48	13.59	1,297,156	-0.31(-2.24%)
Oct 12, 2011	14.36	14.36	13.88	13.91	1,861,621	-0.19(-1.32%)
Oct 11, 2011	14.31	14.34	13.85	14.09	1,466,166	-0.30(-2.06%)
Oct 10, 2011	14.22	14.48	14.16	14.39	665,426	+0.39(+2.81%)
Oct 07, 2011	14.37	14.40	13.85	13.99	2,361,125	-0.24(-1.72%)
Oct 06, 2011	14.34	14.36	14.19	14.24	1,334,500	-0.22(-1.54%)
Oct 05, 2011	14.57	14.57	14.32	14.46	985,326	+0.00(+0.00%)
Oct 04, 2011	14.27	14.75	14.10	14.46	2,126,555	+0.05(+0.36%)

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.