Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	6.749	6.753	6.675	6.716	198,294	-0.04(-0.62%)
Mar 30, 2004	6.606	6.813	6.591	6.758	425,873	+0.17(+2.58%)
Mar 29, 2004	6.550	6.606	6.531	6.588	187,417	+0.05(+0.80%)
Mar 26, 2004	6.520	6.583	6.507	6.535	197,458	+0.03(+0.51%)
Mar 25, 2004	6.631	6.631	6.459	6.502	199,968	-0.13(-1.95%)
Mar 24, 2004	6.597	6.663	6.585	6.631	199,968	+0.03(+0.42%)
Mar 23, 2004	6.633	6.644	6.601	6.603	174,867	-0.03(-0.45%)
Mar 22, 2004	6.544	6.697	6.544	6.633	312,920	+0.07(+1.04%)
Mar 19, 2004	6.537	6.574	6.537	6.565	236,782	+0.04(+0.60%)
Mar 18, 2004	6.526	6.545	6.514	6.526	153,950	-0.01(-0.18%)
Mar 17, 2004	6.514	6.571	6.514	6.538	324,634	+0.00(+0.00%)
Mar 16, 2004	6.534	6.570	6.514	6.538	230,925	+0.00(+0.07%)
Mar 15, 2004	6.482	6.551	6.468	6.533	244,312	+0.06(+0.89%)
Mar 12, 2004	6.431	6.478	6.389	6.476	272,759	+0.05(+0.71%)
Mar 11, 2004	6.331	6.454	6.331	6.430	268,576	+0.10(+1.51%)
Mar 10, 2004	6.416	6.416	6.274	6.335	554,723	-0.07(-1.08%)
Mar 09, 2004	6.574	6.574	6.335	6.404	666,839	-0.16(-2.39%)
Mar 08, 2004	6.682	6.684	6.559	6.560	237,619	-0.12(-1.82%)
Mar 05, 2004	6.404	6.735	6.343	6.682	667,675	+0.28(+4.35%)
Mar 04, 2004	6.461	6.467	6.401	6.404	511,215	-0.05(-0.78%)
Mar 03, 2004	6.591	6.591	6.454	6.454	732,937	-0.15(-2.26%)
Mar 02, 2004	6.574	6.771	6.574	6.603	869,317	+0.05(+0.82%)
Mar 01, 2004	6.455	6.568	6.449	6.550	456,830	+0.09(+1.46%)
Feb 27, 2004	6.547	6.565	6.450	6.455	366,468	-0.08(-1.23%)
Feb 26, 2004	6.454	6.596	6.454	6.535	507,868	+0.19(+2.94%)
Feb 25, 2004	6.369	6.392	6.349	6.349	311,247	-0.03(-0.41%)
Feb 24, 2004	6.308	6.400	6.305	6.375	432,566	+0.07(+1.12%)
Feb 23, 2004	6.289	6.317	6.289	6.305	104,585	+0.01(+0.09%)
Feb 20, 2004	6.299	6.313	6.269	6.299	156,460	-0.01(-0.19%)
Feb 19, 2004	6.320	6.335	6.305	6.311	301,207	+0.00(+0.02%)
Feb 18, 2004	6.335	6.335	6.299	6.309	253,516	-0.03(-0.40%)
Feb 17, 2004	6.329	6.335	6.323	6.335	281,963	+0.02(+0.28%)
Feb 13, 2004	6.335	6.335	6.311	6.317	163,990	-0.01(-0.13%)
Feb 12, 2004	6.335	6.340	6.323	6.325	271,086	-0.01(-0.15%)
Feb 11, 2004	6.382	6.382	6.333	6.335	348,061	-0.03(-0.54%)
Feb 10, 2004	6.361	6.382	6.361	6.369	598,230	+0.01(+0.13%)
Feb 09, 2004	6.364	6.394	6.344	6.361	271,923	+0.05(+0.87%)
Feb 06, 2004	6.268	6.335	6.259	6.306	157,297	+0.05(+0.78%)
Feb 05, 2004	6.257	6.257	6.215	6.257	268,576	+0.00(+0.00%)
Feb 04, 2004	6.419	6.419	6.257	6.257	143,073	-0.18(-2.86%)
Feb 03, 2004	6.526	6.526	6.437	6.441	483,604	-0.10(-1.48%)
Feb 02, 2004	6.352	6.635	6.345	6.538	940,435	+0.20(+3.11%)
Jan 30, 2004	6.305	6.358	6.287	6.340	305,390	+0.05(+0.72%)
Jan 29, 2004	6.203	6.295	6.195	6.295	542,172	+0.10(+1.68%)
Jan 28, 2004	6.245	6.248	6.185	6.191	742,141	-0.07(-1.16%)
Jan 27, 2004	6.197	6.364	6.197	6.264	3,456,352	+0.08(+1.29%)
Jan 26, 2004	6.095	6.188	6.095	6.184	100,402	+0.10(+1.63%)
Jan 23, 2004	6.035	6.090	6.006	6.085	595,720	+0.05(+0.91%)
Jan 22, 2004	6.054	6.054	6.020	6.030	71,955	-0.02(-0.39%)
Jan 21, 2004	6.066	6.106	6.054	6.054	76,138	+0.02(+0.30%)
Jan 20, 2004	6.031	6.048	6.015	6.036	217,538	+0.00(+0.08%)
Jan 16, 2004	6.078	6.137	6.030	6.031	148,093	-0.01(-0.16%)
Jan 15, 2004	6.060	6.060	6.036	6.040	89,525	-0.00(-0.02%)
Jan 14, 2004	6.039	6.066	6.033	6.042	201,641	+0.01(+0.24%)
Jan 13, 2004	6.018	6.030	6.000	6.027	135,543	+0.02(+0.36%)
Jan 12, 2004	5.988	6.018	5.977	6.006	206,661	+0.02(+0.30%)
Jan 09, 2004	6.066	6.066	5.988	5.988	396,589	-0.09(-1.49%)
Jan 08, 2004	6.124	6.124	6.079	6.079	52,711	-0.05(-0.74%)
Jan 07, 2004	6.239	6.239	6.117	6.124	84,505	-0.10(-1.65%)
Jan 06, 2004	6.272	6.272	6.227	6.227	15,060	-0.03(-0.53%)
Jan 05, 2004	6.299	6.302	6.253	6.260	89,525	-0.04(-0.61%)

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.