Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	15.44	15.75	15.18	15.52	803,992	-0.03(-0.19%)
Mar 30, 2010	15.58	15.62	15.40	15.54	1,856,051	-0.01(-0.05%)
Mar 29, 2010	15.67	15.78	15.49	15.55	1,115,582	-0.16(-1.01%)
Mar 26, 2010	15.58	15.75	15.57	15.71	912,424	+0.13(+0.83%)
Mar 25, 2010	15.60	15.68	15.57	15.58	374,060	+0.04(+0.23%)
Mar 24, 2010	15.76	15.79	15.50	15.54	399,809	-0.22(-1.42%)
Mar 23, 2010	15.67	15.78	15.57	15.77	289,037	+0.04(+0.23%)
Mar 22, 2010	15.72	15.82	15.59	15.73	312,292	+0.11(+0.69%)
Mar 19, 2010	15.91	15.91	15.56	15.62	203,130	-0.18(-1.14%)
Mar 18, 2010	15.85	15.98	15.79	15.80	281,144	-0.09(-0.59%)
Mar 17, 2010	15.31	15.96	15.31	15.90	429,094	+0.58(+3.81%)
Mar 16, 2010	15.28	15.42	15.26	15.31	471,565	+0.01(+0.05%)
Mar 15, 2010	15.20	15.31	15.17	15.31	645,621	-0.11(-0.70%)
Mar 12, 2010	15.71	15.74	15.36	15.42	657,062	-0.31(-1.97%)
Mar 11, 2010	15.67	15.79	15.57	15.72	337,775	-0.10(-0.64%)
Mar 10, 2010	15.58	15.83	15.51	15.83	462,774	+0.14(+0.87%)
Mar 09, 2010	15.80	15.85	15.60	15.69	407,617	-0.19(-1.23%)
Mar 08, 2010	15.42	15.93	15.23	15.88	676,197	+0.15(+0.96%)
Mar 05, 2010	15.57	15.73	15.46	15.73	472,462	+0.19(+1.21%)
Mar 04, 2010	16.18	16.19	15.19	15.54	855,277	+0.15(+0.98%)
Mar 03, 2010	15.31	15.50	15.17	15.39	602,817	+0.08(+0.52%)
Mar 02, 2010	15.14	15.31	14.70	15.31	1,498,060	+0.37(+2.51%)
Mar 01, 2010	15.03	15.19	14.73	14.94	717,689	-0.17(-1.14%)
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%)

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.