Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	7.022	7.028	7.016	7.022	144,746	+0.00(+0.07%)
Apr 29, 2004	6.970	7.017	6.958	7.017	143,910	+0.06(+0.86%)
Apr 28, 2004	6.857	6.957	6.848	6.957	245,149	+0.11(+1.61%)
Apr 27, 2004	6.860	6.870	6.831	6.847	341,368	-0.01(-0.19%)
Apr 26, 2004	6.842	6.932	6.823	6.860	307,064	+0.05(+0.70%)
Apr 23, 2004	6.932	6.932	6.801	6.813	153,113	-0.13(-1.84%)
Apr 22, 2004	6.968	6.978	6.939	6.940	83,668	-0.00(-0.03%)
Apr 21, 2004	7.040	7.050	6.942	6.943	192,437	-0.08(-1.12%)
Apr 20, 2004	6.926	7.082	6.909	7.022	245,149	+0.13(+1.82%)
Apr 19, 2004	6.871	6.932	6.844	6.896	234,272	+0.10(+1.50%)
Apr 16, 2004	6.770	6.813	6.759	6.795	155,623	+0.04(+0.55%)
Apr 15, 2004	6.773	6.773	6.753	6.758	92,872	+0.01(+0.21%)
Apr 14, 2004	6.852	6.858	6.741	6.743	314,594	-0.11(-1.67%)
Apr 13, 2004	6.872	6.878	6.856	6.858	134,706	-0.03(-0.50%)
Apr 12, 2004	6.905	6.924	6.890	6.893	169,847	-0.02(-0.35%)
Apr 08, 2004	6.955	6.955	6.908	6.917	90,362	-0.04(-0.55%)
Apr 07, 2004	6.932	6.976	6.932	6.955	179,887	+0.04(+0.59%)
Apr 06, 2004	6.838	6.980	6.836	6.914	204,151	+0.08(+1.10%)
Apr 05, 2004	6.825	6.842	6.816	6.839	150,603	+0.03(+0.47%)
Apr 02, 2004	6.801	6.842	6.801	6.807	173,194	+0.03(+0.37%)
Apr 01, 2004	6.746	6.860	6.746	6.782	225,905	+0.07(+0.98%)
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%)

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.