Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.85	12.90	12.79	12.80	163,611	-0.05(-0.41%)
Dec 28, 2006	12.85	12.88	12.85	12.85	95,823	-0.00(-0.04%)
Dec 27, 2006	12.80	12.87	12.78	12.85	143,107	+0.11(+0.90%)
Dec 26, 2006	12.67	12.76	12.65	12.74	122,603	+0.07(+0.57%)
Dec 22, 2006	12.93	12.95	12.64	12.67	304,626	-0.26(-1.98%)
Dec 21, 2006	12.80	12.92	12.74	12.92	235,583	+0.14(+1.10%)
Dec 20, 2006	12.43	12.80	12.43	12.78	257,760	+0.29(+2.35%)
Dec 19, 2006	12.25	12.53	12.16	12.49	414,676	+0.24(+1.93%)
Dec 18, 2006	12.05	12.26	12.03	12.25	320,526	+0.20(+1.67%)
Dec 15, 2006	12.08	12.13	12.02	12.05	219,682	-0.04(-0.30%)
Dec 14, 2006	12.07	12.23	12.07	12.09	185,370	-0.01(-0.06%)
Dec 13, 2006	12.18	12.20	11.99	12.09	179,930	-0.07(-0.55%)
Dec 12, 2006	12.23	12.23	12.12	12.16	274,916	-0.07(-0.61%)
Dec 11, 2006	12.30	12.37	12.20	12.23	163,611	-0.06(-0.51%)
Dec 08, 2006	12.52	12.52	12.23	12.30	297,931	-0.21(-1.70%)
Dec 07, 2006	12.70	12.70	12.49	12.51	103,773	-0.15(-1.19%)
Dec 06, 2006	12.73	12.74	12.64	12.66	63,603	-0.09(-0.73%)
Dec 05, 2006	12.82	12.89	12.74	12.75	68,624	-0.13(-1.02%)
Dec 04, 2006	12.60	12.96	12.60	12.88	302,952	+0.28(+2.24%)
Dec 01, 2006	12.82	12.96	12.48	12.60	160,681	-0.32(-2.50%)
Nov 30, 2006	12.55	12.98	12.55	12.92	394,591	+0.32(+2.56%)
Nov 29, 2006	12.49	12.61	12.49	12.60	155,660	+0.14(+1.11%)
Nov 28, 2006	12.32	12.48	12.31	12.46	114,653	+0.12(+0.97%)
Nov 27, 2006	12.44	12.47	12.32	12.34	156,915	-0.08(-0.67%)
Nov 24, 2006	12.49	12.49	12.42	12.43	62,766	-0.04(-0.29%)
Nov 22, 2006	12.40	12.50	12.39	12.46	97,078	+0.07(+0.56%)
Nov 21, 2006	12.50	12.52	12.37	12.39	203,781	-0.13(-1.07%)
Nov 20, 2006	12.44	12.53	12.43	12.53	218,845	+0.09(+0.73%)
Nov 17, 2006	12.53	12.53	12.43	12.44	96,241	-0.13(-1.03%)
Nov 16, 2006	12.54	12.59	12.54	12.57	65,277	+0.05(+0.42%)
Nov 15, 2006	12.58	12.62	12.43	12.51	125,532	-0.09(-0.68%)
Nov 14, 2006	12.64	12.71	12.53	12.60	110,050	-0.03(-0.23%)
Nov 13, 2006	12.75	12.76	12.60	12.63	673,273	-0.10(-0.77%)
Nov 10, 2006	12.55	12.74	12.55	12.73	145,617	+0.22(+1.72%)
Nov 09, 2006	12.61	12.64	12.44	12.51	232,654	-0.12(-0.95%)
Nov 08, 2006	12.76	12.82	12.61	12.63	184,951	-0.13(-1.03%)
Nov 07, 2006	12.70	12.81	12.69	12.76	181,185	+0.09(+0.70%)
Nov 06, 2006	12.82	13.07	12.66	12.67	346,888	-0.14(-1.12%)
Nov 03, 2006	12.82	12.87	12.80	12.82	225,958	+0.02(+0.13%)
Nov 02, 2006	12.94	12.94	12.75	12.80	131,809	-0.11(-0.87%)
Nov 01, 2006	13.01	13.01	12.83	12.91	189,972	-0.12(-0.92%)
Oct 31, 2006	13.15	13.15	13.00	13.03	409,236	+0.05(+0.35%)
Oct 30, 2006	13.00	13.10	12.96	12.99	221,774	-0.02(-0.13%)
Oct 27, 2006	12.80	13.01	12.74	13.00	112,561	+0.24(+1.91%)
Oct 26, 2006	12.74	12.77	12.61	12.76	115,490	+0.02(+0.19%)
Oct 25, 2006	12.54	12.74	12.45	12.74	99,589	+0.23(+1.85%)
Oct 24, 2006	12.74	12.78	12.49	12.50	155,242	-0.21(-1.67%)
Oct 23, 2006	12.59	12.72	12.57	12.72	81,177	+0.13(+1.06%)
Oct 20, 2006	12.79	12.81	12.55	12.58	164,447	-0.20(-1.55%)
Oct 19, 2006	12.94	13.00	12.77	12.78	71,553	-0.16(-1.20%)
Oct 18, 2006	12.93	12.97	12.92	12.94	151,894	+0.02(+0.19%)
Oct 17, 2006	12.77	12.91	12.73	12.91	94,149	+0.18(+1.41%)
Oct 16, 2006	12.82	12.87	12.69	12.73	181,604	-0.05(-0.41%)
Oct 13, 2006	12.90	12.91	12.76	12.79	117,582	-0.09(-0.71%)
Oct 12, 2006	12.64	12.88	12.64	12.88	116,327	+0.27(+2.16%)
Oct 11, 2006	12.67	12.70	12.59	12.60	160,681	-0.06(-0.47%)
Oct 10, 2006	12.77	12.78	12.63	12.66	72,808	-0.14(-1.10%)
Oct 09, 2006	12.74	12.80	12.43	12.80	174,490	+0.06(+0.49%)
Oct 06, 2006	12.90	12.91	12.73	12.74	116,327	-0.18(-1.37%)
Oct 05, 2006	13.11	13.14	12.88	12.92	410,492	-0.16(-1.21%)
Oct 04, 2006	12.77	13.08	12.72	13.08	282,030	+0.30(+2.38%)
Oct 03, 2006	12.86	12.86	12.69	12.77	152,731	-0.11(-0.89%)

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.