Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	15.10	15.21	14.87	15.11	308,988	-0.01(-0.05%)
Feb 25, 2010	14.91	15.12	14.77	15.12	337,399	+0.24(+1.60%)
Feb 24, 2010	14.34	14.94	14.34	14.88	602,886	+0.48(+3.30%)
Feb 23, 2010	14.24	14.44	14.24	14.41	783,233	+0.19(+1.32%)
Feb 22, 2010	14.09	14.33	13.99	14.22	1,214,428	+0.22(+1.60%)
Feb 19, 2010	14.05	14.14	13.95	14.00	1,271,968	-0.05(-0.36%)
Feb 18, 2010	14.50	14.50	14.04	14.05	1,698,836	-0.37(-2.55%)
Feb 17, 2010	14.51	14.63	14.36	14.41	1,649,636	-0.12(-0.79%)
Feb 16, 2010	14.54	14.82	14.17	14.53	415,692	+0.34(+2.37%)
Feb 12, 2010	14.21	14.19	14.19	14.19	567,831	-0.01(-0.05%)
Feb 11, 2010	14.26	14.41	14.05	14.20	813,916	+0.00(+0.00%)
Feb 10, 2010	14.05	14.20	13.78	14.20	971,193	+0.10(+0.71%)
Feb 09, 2010	14.49	14.49	14.00	14.10	1,204,078	-0.24(-1.70%)
Feb 08, 2010	14.52	14.68	14.23	14.34	945,163	-0.27(-1.82%)
Feb 05, 2010	14.64	14.66	14.35	14.61	851,963	-0.01(-0.10%)
Feb 04, 2010	14.92	14.92	14.51	14.62	927,305	-0.34(-2.30%)
Feb 03, 2010	15.04	15.10	14.95	14.97	183,037	-0.14(-0.95%)
Feb 02, 2010	15.05	15.22	14.96	15.11	300,141	+0.09(+0.60%)
Feb 01, 2010	15.05	15.17	14.81	15.02	644,296	-0.05(-0.36%)
Jan 29, 2010	15.25	15.48	15.02	15.07	772,185	-0.11(-0.76%)
Jan 28, 2010	15.12	15.30	15.03	15.19	624,790	+0.04(+0.28%)
Jan 27, 2010	15.06	15.17	14.92	15.15	625,092	+0.09(+0.57%)
Jan 26, 2010	15.18	15.18	15.01	15.06	391,616	-0.12(-0.80%)
Jan 25, 2010	15.29	15.30	15.01	15.18	1,304,213	-0.02(-0.14%)
Jan 22, 2010	15.22	15.44	15.07	15.20	1,264,881	-0.20(-1.30%)
Jan 21, 2010	15.59	15.59	15.10	15.40	1,429,738	-0.19(-1.20%)
Jan 20, 2010	15.95	15.95	15.55	15.59	606,671	-0.34(-2.16%)
Jan 19, 2010	16.31	16.31	15.92	15.93	401,458	-0.31(-1.90%)
Jan 15, 2010	16.49	16.24	16.24	16.24	400,912	-0.27(-1.61%)
Jan 14, 2010	16.36	16.56	16.36	16.51	300,841	+0.10(+0.61%)
Jan 13, 2010	16.06	16.49	16.06	16.41	367,557	+0.35(+2.19%)
Jan 12, 2010	16.31	16.31	15.99	16.06	415,512	-0.26(-1.58%)
Jan 11, 2010	16.26	16.39	16.04	16.31	484,038	-0.05(-0.31%)
Jan 08, 2010	16.21	16.40	16.10	16.36	366,700	+0.09(+0.57%)
Jan 07, 2010	16.22	16.33	16.13	16.27	328,911	+0.02(+0.13%)
Jan 06, 2010	16.32	16.42	16.17	16.25	231,460	-0.14(-0.87%)
Jan 05, 2010	16.29	16.41	16.26	16.39	515,612	+0.07(+0.44%)
Jan 04, 2010	16.25	16.38	16.21	16.32	293,046	+0.24(+1.47%)
Dec 31, 2009	16.15	16.08	16.08	16.08	386,270	-0.01(-0.04%)
Dec 30, 2009	16.42	16.42	16.07	16.09	341,425	-0.27(-1.62%)
Dec 29, 2009	16.36	16.44	16.28	16.36	900,493	+0.11(+0.66%)
Dec 28, 2009	16.49	16.63	16.14	16.25	385,476	-0.14(-0.83%)
Dec 24, 2009	16.34	16.41	16.09	16.39	327,908	+0.12(+0.75%)
Dec 23, 2009	16.21	16.32	16.02	16.26	827,689	+0.06(+0.35%)
Dec 22, 2009	16.31	16.44	16.15	16.21	821,373	-0.08(-0.48%)
Dec 21, 2009	16.78	16.88	16.14	16.29	1,213,742	-0.33(-1.98%)
Dec 18, 2009	16.39	16.69	16.29	16.62	1,654,128	+0.28(+1.71%)
Dec 17, 2009	16.33	16.35	16.14	16.34	593,525	-0.04(-0.26%)
Dec 16, 2009	16.25	16.43	16.20	16.38	308,759	+0.17(+1.06%)
Dec 15, 2009	16.49	16.64	16.17	16.21	1,038,870	-0.28(-1.70%)
Dec 14, 2009	16.57	16.57	16.36	16.49	1,067,619	-0.27(-1.58%)
Dec 11, 2009	16.78	16.86	16.69	16.75	400,192	+0.03(+0.17%)
Dec 10, 2009	16.89	17.03	16.62	16.72	564,494	-0.16(-0.93%)
Dec 09, 2009	16.63	16.96	16.63	16.88	830,803	-0.33(-1.92%)
Dec 08, 2009	17.48	17.49	16.98	17.21	638,362	-0.21(-1.19%)
Dec 07, 2009	17.50	17.71	17.41	17.42	487,216	-0.16(-0.94%)
Dec 04, 2009	17.76	17.76	17.32	17.58	342,157	+0.20(+1.15%)
Dec 03, 2009	17.64	17.74	17.34	17.38	302,098	-0.29(-1.66%)
Dec 02, 2009	17.28	17.72	17.28	17.68	307,405	+0.38(+2.20%)

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.