Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	18.14	19.52	18.14	19.45	1,116,634	+0.53(+2.80%)
Jun 27, 2008	18.55	19.67	18.51	18.92	1,591,693	+0.40(+2.17%)
Jun 26, 2008	17.78	18.53	17.29	18.52	1,192,488	+0.70(+3.90%)
Jun 25, 2008	17.58	17.91	17.58	17.82	302,851	+0.34(+1.97%)
Jun 24, 2008	18.02	18.02	17.46	17.48	302,098	-0.42(-2.32%)
Jun 23, 2008	17.95	18.16	17.79	17.89	308,142	+0.08(+0.44%)
Jun 20, 2008	18.20	18.43	17.81	17.82	419,568	-0.52(-2.82%)
Jun 19, 2008	18.47	18.48	18.20	18.33	299,901	-0.04(-0.19%)
Jun 18, 2008	18.30	18.45	17.97	18.37	452,912	+0.01(+0.04%)
Jun 17, 2008	18.30	18.40	18.05	18.36	683,232	-0.05(-0.27%)
Jun 16, 2008	18.10	18.42	18.10	18.41	123,875	+0.10(+0.55%)
Jun 13, 2008	18.01	18.40	17.78	18.31	366,660	+0.32(+1.79%)
Jun 12, 2008	18.08	18.16	17.97	17.99	216,905	+0.05(+0.28%)
Jun 11, 2008	18.17	18.29	17.92	17.94	641,166	-0.24(-1.30%)
Jun 10, 2008	18.25	18.43	18.02	18.17	955,975	-0.16(-0.90%)
Jun 09, 2008	18.50	18.59	18.20	18.34	1,088,960	-0.18(-0.97%)
Jun 06, 2008	18.93	19.10	18.46	18.52	732,225	-0.59(-3.08%)
Jun 05, 2008	18.66	19.11	18.66	19.11	196,681	+0.37(+1.95%)
Jun 04, 2008	18.63	18.76	18.46	18.74	390,627	+0.03(+0.15%)
Jun 03, 2008	18.81	18.99	18.52	18.71	523,876	+0.09(+0.46%)
Jun 02, 2008	19.42	19.59	18.45	18.63	1,752,479	-1.14(-5.77%)
May 30, 2008	20.02	20.07	19.31	19.77	489,509	+0.06(+0.29%)
May 29, 2008	19.53	19.91	19.48	19.71	330,445	+0.20(+1.03%)
May 28, 2008	19.43	19.54	19.42	19.51	179,584	+0.03(+0.15%)
May 27, 2008	19.05	19.48	19.02	19.48	249,059	+0.29(+1.53%)
May 26, 2008	19.01	19.24	19.01	19.19	0	+0.00(+0.00%)
May 23, 2008	19.01	19.24	19.01	19.19	230,049	+0.06(+0.34%)
May 22, 2008	18.86	19.13	18.86	19.12	248,945	+0.27(+1.41%)
May 21, 2008	19.15	19.25	18.86	18.86	447,084	-0.19(-1.02%)
May 20, 2008	18.93	19.19	18.92	19.05	237,110	-0.04(-0.23%)
May 19, 2008	19.16	19.57	18.89	19.09	559,559	+0.11(+0.60%)
May 16, 2008	19.06	19.06	18.63	18.98	317,024	+0.08(+0.42%)
May 15, 2008	18.76	18.93	18.40	18.90	288,319	+0.32(+1.70%)
May 14, 2008	18.52	18.66	18.27	18.58	570,404	-0.04(-0.19%)
May 13, 2008	18.78	18.96	18.43	18.62	418,749	-0.24(-1.29%)
May 12, 2008	18.91	18.91	18.57	18.86	426,948	+0.06(+0.34%)
May 09, 2008	18.65	18.86	18.61	18.80	153,891	-0.03(-0.15%)
May 08, 2008	19.09	19.23	18.73	18.83	353,561	-0.14(-0.72%)
May 07, 2008	19.49	19.49	18.96	18.96	218,396	-0.37(-1.89%)
May 06, 2008	19.68	19.68	19.23	19.33	412,917	-0.34(-1.75%)
May 05, 2008	18.96	19.96	18.65	19.67	1,117,779	+0.65(+3.43%)
May 02, 2008	17.94	19.30	17.94	19.02	1,128,420	+1.05(+5.82%)
May 01, 2008	18.79	18.79	17.62	17.97	1,187,753	+0.09(+0.48%)
Apr 30, 2008	18.92	18.92	17.87	17.89	1,880,600	+0.01(+0.08%)
Apr 29, 2008	19.54	20.45	17.25	17.87	2,889,316	-2.60(-12.68%)
Apr 28, 2008	21.86	21.86	20.40	20.47	552,480	-0.66(-3.13%)
Apr 25, 2008	20.55	21.38	20.55	21.13	11,678,311	+0.48(+2.34%)
Apr 24, 2008	20.05	20.70	19.97	20.65	703,305	+0.66(+3.32%)
Apr 23, 2008	19.56	20.01	19.41	19.98	400,482	+0.55(+2.82%)
Apr 22, 2008	19.73	20.06	19.43	19.44	523,366	-0.53(-2.66%)
Apr 21, 2008	19.79	20.05	19.79	19.97	582,794	+0.19(+0.98%)
Apr 18, 2008	20.03	20.03	19.67	19.77	621,311	+0.07(+0.36%)
Apr 17, 2008	19.71	19.79	19.57	19.70	709,804	+0.05(+0.23%)
Apr 16, 2008	19.36	19.71	19.36	19.66	675,420	+0.67(+3.54%)
Apr 15, 2008	19.06	19.16	18.92	18.98	540,690	-0.00(-0.03%)
Apr 14, 2008	19.39	19.39	18.97	18.99	371,032	-0.33(-1.72%)
Apr 11, 2008	19.68	19.70	19.31	19.32	364,044	-0.43(-2.17%)
Apr 10, 2008	19.56	19.76	19.31	19.75	466,973	+0.11(+0.54%)
Apr 09, 2008	19.47	19.83	19.37	19.64	588,330	+0.15(+0.78%)
Apr 08, 2008	19.49	19.57	19.19	19.49	420,534	-0.08(-0.39%)
Apr 07, 2008	19.69	19.71	19.31	19.57	474,534	-0.09(-0.46%)
Apr 04, 2008	19.48	19.69	19.34	19.66	544,418	+0.12(+0.62%)
Apr 03, 2008	19.30	19.91	18.86	19.54	675,784	+0.18(+0.93%)
Apr 02, 2008	19.42	19.59	19.10	19.36	342,269	-0.20(-1.04%)

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.