Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	3.906	3.906	3.866	3.866	35,977	-0.04(-1.10%)
Dec 30, 2002	3.886	3.911	3.886	3.909	16,733	+0.03(+0.89%)
Dec 27, 2002	3.890	3.890	3.860	3.875	20,917	-0.02(-0.40%)
Dec 26, 2002	3.810	3.896	3.810	3.890	73,628	+0.10(+2.58%)
Dec 24, 2002	3.883	3.883	3.789	3.792	125,502	-0.09(-2.37%)
Dec 23, 2002	3.906	3.906	3.854	3.884	129,686	-0.00(-0.06%)
Dec 20, 2002	3.859	3.944	3.852	3.887	116,299	+0.04(+1.03%)
Dec 19, 2002	3.729	3.850	3.729	3.847	116,299	+0.09(+2.35%)
Dec 18, 2002	3.854	3.866	3.759	3.759	88,688	-0.11(-2.87%)
Dec 17, 2002	3.777	3.870	3.777	3.870	130,523	+0.11(+2.79%)
Dec 16, 2002	3.666	3.777	3.645	3.765	112,952	+0.09(+2.57%)
Dec 13, 2002	3.663	3.676	3.663	3.670	23,427	+0.02(+0.46%)
Dec 12, 2002	3.583	3.654	3.576	3.654	39,324	+0.08(+2.17%)
Dec 11, 2002	3.578	3.598	3.576	3.576	130,523	-0.01(-0.27%)
Dec 10, 2002	3.568	3.613	3.550	3.586	166,500	+0.01(+0.33%)
Dec 09, 2002	3.593	3.593	3.562	3.574	157,297	-0.02(-0.43%)
Dec 06, 2002	3.627	3.627	3.615	3.589	17,570	-0.03(-0.92%)
Dec 05, 2002	3.627	3.632	3.623	3.623	9,203	+0.00(+0.00%)
Dec 04, 2002	3.602	3.627	3.592	3.623	79,485	+0.00(+0.03%)
Dec 03, 2002	3.601	3.621	3.601	3.621	90,362	+0.02(+0.60%)
Dec 02, 2002	3.645	3.657	3.586	3.600	420,016	-0.04(-1.08%)
Nov 29, 2002	3.645	3.645	3.639	3.639	3,346	-0.01(-0.33%)
Nov 27, 2002	3.655	3.676	3.633	3.651	112,952	+0.01(+0.30%)
Nov 26, 2002	3.633	3.644	3.633	3.641	96,218	+0.01(+0.20%)
Nov 25, 2002	3.633	3.657	3.633	3.633	97,055	+0.01(+0.16%)
Nov 22, 2002	3.637	3.645	3.627	3.627	259,372	-0.00(-0.07%)
Nov 21, 2002	3.638	3.662	3.621	3.630	707,836	-0.01(-0.23%)
Nov 20, 2002	3.639	3.645	3.636	3.638	51,874	-0.00(-0.03%)
Nov 19, 2002	3.647	3.647	3.621	3.639	194,947	-0.01(-0.16%)
Nov 18, 2002	3.658	3.674	3.645	3.645	54,384	-0.01(-0.36%)
Nov 15, 2002	3.657	3.658	3.645	3.658	29,284	+0.00(+0.00%)
Nov 14, 2002	3.654	3.658	3.647	3.658	100,402	+0.01(+0.36%)
Nov 13, 2002	3.692	3.692	3.586	3.645	307,064	-0.05(-1.39%)
Nov 12, 2002	3.664	3.705	3.664	3.697	16,733	+0.04(+1.08%)
Nov 11, 2002	3.687	3.705	3.657	3.657	61,914	-0.02(-0.49%)
Nov 08, 2002	3.681	3.687	3.669	3.675	5,856	-0.02(-0.42%)
Nov 07, 2002	3.704	3.711	3.691	3.691	86,178	-0.00(-0.06%)
Nov 06, 2002	3.693	3.718	3.691	3.693	63,588	+0.01(+0.19%)
Nov 05, 2002	3.691	3.723	3.645	3.686	153,950	-0.01(-0.36%)
Nov 04, 2002	3.675	3.712	3.674	3.699	128,013	+0.01(+0.32%)
Nov 01, 2002	3.700	3.704	3.687	3.687	47,691	-0.02(-0.42%)
Oct 31, 2002	3.699	3.703	3.681	3.703	20,080	+0.03(+0.72%)
Oct 30, 2002	3.676	3.676	3.676	3.676	836	-0.03(-0.74%)
Oct 29, 2002	3.705	3.735	3.704	3.704	55,221	+0.01(+0.29%)
Oct 28, 2002	3.672	3.741	3.668	3.693	75,301	+0.02(+0.49%)
Oct 25, 2002	3.649	3.688	3.649	3.675	39,324	+0.03(+0.82%)
Oct 24, 2002	3.651	3.655	3.645	3.645	5,856	-0.01(-0.33%)
Oct 23, 2002	3.656	3.669	3.651	3.657	15,897	+0.00(+0.13%)
Oct 22, 2002	3.669	3.675	3.633	3.652	145,583	-0.02(-0.55%)
Oct 21, 2002	3.675	3.687	3.669	3.673	75,301	-0.03(-0.71%)
Oct 18, 2002	3.702	3.702	3.675	3.699	15,897	-0.01(-0.16%)
Oct 17, 2002	3.706	3.733	3.702	3.705	69,444	-0.02(-0.48%)
Oct 16, 2002	3.692	3.723	3.611	3.723	197,458	+0.03(+0.81%)
Oct 15, 2002	3.741	3.741	3.681	3.693	71,118	-0.05(-1.44%)
Oct 14, 2002	3.747	3.753	3.741	3.747	10,040	-0.00(-0.03%)
Oct 11, 2002	3.693	3.759	3.693	3.748	33,467	+0.06(+1.72%)
Oct 10, 2002	3.657	3.685	3.657	3.685	525,439	+0.02(+0.42%)
Oct 09, 2002	3.663	3.669	3.660	3.669	81,995	+0.01(+0.16%)
Oct 08, 2002	3.598	3.663	3.598	3.663	104,585	+0.06(+1.79%)
Oct 07, 2002	3.681	3.692	3.592	3.599	3,012,071	-0.09(-2.56%)
Oct 04, 2002	3.777	3.790	3.681	3.693	257,699	-0.11(-2.95%)
Oct 03, 2002	3.753	3.805	3.705	3.805	88,688	+0.05(+1.37%)
Oct 02, 2002	3.609	3.760	3.609	3.754	62,751	+0.13(+3.66%)

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.