Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	13.74	13.79	13.61	13.75	331,746	+0.06(+0.45%)
Feb 27, 2007	13.88	13.88	13.65	13.68	274,433	-0.27(-1.92%)
Feb 26, 2007	14.29	14.43	13.90	13.95	421,690	-0.29(-2.05%)
Feb 23, 2007	13.98	14.37	13.94	14.24	1,110,283	+0.44(+3.20%)
Feb 22, 2007	14.58	14.58	13.37	13.80	1,754,113	-0.85(-5.82%)
Feb 21, 2007	14.64	14.70	14.55	14.66	357,683	-0.07(-0.49%)
Feb 20, 2007	14.80	14.89	14.59	14.73	412,486	-0.09(-0.63%)
Feb 16, 2007	14.42	15.12	14.42	14.82	540,081	+0.39(+2.68%)
Feb 15, 2007	14.46	14.50	14.26	14.43	545,101	-0.02(-0.17%)
Feb 14, 2007	14.44	14.54	14.35	14.46	649,310	+0.02(+0.17%)
Feb 13, 2007	14.12	14.46	14.10	14.43	366,857	+0.29(+2.04%)
Feb 12, 2007	13.96	14.19	13.72	14.14	398,827	+0.28(+2.02%)
Feb 09, 2007	13.86	14.05	13.82	13.86	97,473	-0.05(-0.40%)
Feb 08, 2007	13.96	13.99	13.90	13.92	119,646	-0.06(-0.46%)
Feb 07, 2007	14.00	14.04	13.94	13.98	176,540	-0.02(-0.14%)
Feb 06, 2007	14.01	14.05	13.87	14.00	193,274	-0.05(-0.34%)
Feb 05, 2007	14.22	14.28	13.97	14.05	388,640	-0.18(-1.29%)
Feb 02, 2007	14.23	14.31	14.12	14.23	373,162	-0.01(-0.10%)
Feb 01, 2007	14.19	14.25	14.15	14.25	247,659	+0.08(+0.57%)
Jan 31, 2007	14.17	14.23	14.10	14.17	943,782	-0.04(-0.30%)
Jan 30, 2007	14.07	14.23	14.06	14.21	1,220,725	+0.13(+0.90%)
Jan 29, 2007	13.95	14.15	13.82	14.08	560,580	+0.11(+0.80%)
Jan 26, 2007	13.70	14.01	13.65	13.97	449,300	+0.27(+1.94%)
Jan 25, 2007	13.68	13.72	13.61	13.71	412,068	+0.03(+0.24%)
Jan 24, 2007	13.65	13.79	13.63	13.67	363,122	+0.03(+0.23%)
Jan 23, 2007	13.39	13.66	13.38	13.64	171,520	+0.22(+1.60%)
Jan 22, 2007	13.32	13.43	13.32	13.43	183,234	+0.12(+0.90%)
Jan 19, 2007	13.33	13.35	13.17	13.31	110,860	-0.02(-0.14%)
Jan 18, 2007	13.33	13.37	13.23	13.33	267,321	+0.00(+0.04%)
Jan 17, 2007	13.37	13.37	13.14	13.32	193,274	-0.06(-0.45%)
Jan 16, 2007	13.22	13.58	13.18	13.38	278,198	+0.15(+1.16%)
Jan 12, 2007	13.15	13.23	13.08	13.23	180,724	+0.08(+0.62%)
Jan 11, 2007	13.03	13.15	12.98	13.15	272,759	+0.14(+1.07%)
Jan 10, 2007	12.91	13.01	12.85	13.01	153,950	+0.08(+0.61%)
Jan 09, 2007	12.77	12.93	12.76	12.93	236,782	+0.16(+1.24%)
Jan 08, 2007	12.61	12.78	12.61	12.77	103,749	+0.12(+0.98%)
Jan 05, 2007	12.85	12.87	12.61	12.65	174,449	-0.14(-1.10%)
Jan 04, 2007	12.85	12.86	12.79	12.79	116,299	-0.07(-0.54%)
Jan 03, 2007	12.79	12.87	12.79	12.86	274,014	+0.06(+0.47%)
Dec 29, 2006	12.86	12.90	12.79	12.80	163,572	-0.05(-0.41%)
Dec 28, 2006	12.86	12.88	12.85	12.85	95,800	-0.00(-0.04%)
Dec 27, 2006	12.80	12.88	12.78	12.86	143,073	+0.11(+0.90%)
Dec 26, 2006	12.67	12.77	12.65	12.74	122,574	+0.07(+0.57%)
Dec 22, 2006	12.93	12.95	12.65	12.67	304,553	-0.26(-1.98%)
Dec 21, 2006	12.81	12.92	12.74	12.92	235,527	+0.14(+1.10%)
Dec 20, 2006	12.43	12.80	12.43	12.78	257,699	+0.29(+2.35%)
Dec 19, 2006	12.26	12.54	12.17	12.49	414,578	+0.24(+1.93%)
Dec 18, 2006	12.05	12.26	12.04	12.25	320,450	+0.20(+1.67%)
Dec 15, 2006	12.08	12.13	12.02	12.05	219,630	-0.04(-0.30%)
Dec 14, 2006	12.07	12.23	12.07	12.09	185,326	-0.01(-0.06%)
Dec 13, 2006	12.19	12.20	11.99	12.10	179,887	-0.07(-0.55%)
Dec 12, 2006	12.23	12.23	12.13	12.16	274,851	-0.07(-0.61%)
Dec 11, 2006	12.30	12.37	12.20	12.24	163,572	-0.06(-0.50%)
Dec 08, 2006	12.53	12.53	12.23	12.30	297,860	-0.21(-1.70%)
Dec 07, 2006	12.70	12.70	12.50	12.51	103,749	-0.15(-1.19%)
Dec 06, 2006	12.73	12.74	12.65	12.66	63,588	-0.09(-0.73%)
Dec 05, 2006	12.83	12.89	12.74	12.76	68,608	-0.13(-1.02%)
Dec 04, 2006	12.60	12.97	12.60	12.89	302,880	+0.28(+2.24%)

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.