Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	16.69	17.25	16.52	16.86	776,446	+0.29(+1.74%)
Apr 29, 2010	16.54	16.79	16.46	16.58	328,033	+0.12(+0.70%)
Apr 28, 2010	16.47	16.83	16.33	16.46	290,427	+0.01(+0.04%)
Apr 27, 2010	16.41	17.04	16.41	16.45	618,588	+0.03(+0.18%)
Apr 26, 2010	16.50	16.86	16.37	16.42	435,090	-0.12(-0.70%)
Apr 23, 2010	16.50	16.62	16.42	16.54	305,046	+0.10(+0.61%)
Apr 22, 2010	16.17	16.45	16.17	16.44	239,933	+0.14(+0.84%)
Apr 21, 2010	16.24	16.76	16.18	16.30	523,509	-0.09(-0.53%)
Apr 20, 2010	16.22	16.52	16.15	16.39	26,779	+0.25(+1.52%)
Apr 19, 2010	16.11	16.17	15.93	16.14	253,102	-0.04(-0.27%)
Apr 16, 2010	16.23	16.43	16.15	16.19	400,104	-0.21(-1.27%)
Apr 15, 2010	15.92	16.49	15.83	16.40	554,177	+0.32(+2.02%)
Apr 14, 2010	15.65	16.24	15.63	16.07	583,913	+0.48(+3.10%)
Apr 13, 2010	15.65	15.79	15.51	15.59	200,846	-0.14(-0.87%)
Apr 12, 2010	15.55	15.79	15.54	15.72	163,146	+0.11(+0.69%)
Apr 09, 2010	15.55	15.82	15.49	15.62	215,904	+0.11(+0.70%)
Apr 08, 2010	15.54	15.55	15.36	15.51	172,748	-0.09(-0.60%)
Apr 07, 2010	15.81	15.81	15.47	15.60	326,745	-0.14(-0.92%)
Apr 06, 2010	15.80	15.83	15.72	15.75	271,420	-0.05(-0.32%)
Apr 05, 2010	15.69	15.85	15.68	15.80	311,191	+0.06(+0.41%)
Apr 01, 2010	15.51	15.73	15.73	15.73	558,784	+0.22(+1.39%)
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%)

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.