Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.76	14.94	14.53	14.76	495,314	+0.17(+1.19%)
May 27, 2010	14.58	14.78	14.49	14.58	468,196	+0.14(+1.00%)
May 26, 2010	14.69	14.79	14.43	14.44	365,676	-0.08(-0.55%)
May 25, 2010	14.34	14.66	14.25	14.52	800,113	-0.18(-1.23%)
May 24, 2010	14.71	14.85	14.68	14.70	313,022	-0.07(-0.49%)
May 21, 2010	14.62	15.18	14.53	14.77	632,520	+0.07(+0.49%)
May 20, 2010	14.43	14.78	14.34	14.70	1,027,898	-0.22(-1.46%)
May 19, 2010	14.96	14.97	14.59	14.91	737,475	+0.08(+0.54%)
May 18, 2010	15.33	15.44	14.79	14.84	515,891	-0.41(-2.69%)
May 17, 2010	15.22	15.25	15.01	15.25	356,951	+0.07(+0.48%)
May 14, 2010	15.17	15.59	15.04	15.17	333,228	-0.37(-2.41%)
May 13, 2010	15.24	15.58	15.21	15.55	527,878	+0.32(+2.08%)
May 12, 2010	15.30	15.57	15.17	15.23	882,768	-0.01(-0.09%)
May 11, 2010	15.32	15.38	15.22	15.25	510,464	-0.09(-0.61%)
May 10, 2010	15.34	15.48	15.28	15.34	559,506	+0.49(+3.30%)
May 07, 2010	15.23	15.23	14.58	14.85	2,056,886	-0.27(-1.76%)
May 06, 2010	15.12	15.83	14.77	15.12	14,156	-0.48(-3.09%)
May 05, 2010	15.75	15.92	15.58	15.60	960,468	-0.30(-1.90%)
May 04, 2010	16.13	16.13	15.60	15.90	1,520,288	-0.84(-4.99%)

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.