Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	9.134	9.263	9.036	9.215	280,290	+0.08(+0.89%)
Jun 29, 2005	8.832	9.143	8.809	9.134	527,112	+0.29(+3.30%)
Jun 28, 2005	8.546	8.844	8.546	8.842	665,584	+0.26(+3.04%)
Jun 27, 2005	8.653	8.665	8.558	8.581	225,905	-0.06(-0.69%)
Jun 24, 2005	8.701	8.703	8.627	8.641	347,224	+0.01(+0.14%)
Jun 23, 2005	8.689	8.703	8.624	8.629	113,371	-0.06(-0.69%)
Jun 22, 2005	8.725	8.737	8.679	8.689	93,708	-0.04(-0.41%)
Jun 21, 2005	8.761	8.773	8.720	8.725	36,395	-0.04(-0.41%)
Jun 20, 2005	8.756	8.773	8.713	8.761	845,053	+0.01(+0.14%)
Jun 17, 2005	8.789	8.809	8.749	8.749	81,576	-0.03(-0.30%)
Jun 16, 2005	8.832	8.832	8.770	8.775	127,176	-0.06(-0.65%)
Jun 15, 2005	8.789	8.832	8.782	8.832	137,216	+0.05(+0.52%)
Jun 14, 2005	8.840	8.840	8.777	8.787	103,749	-0.05(-0.59%)
Jun 13, 2005	8.849	8.868	8.811	8.840	62,751	+0.01(+0.08%)
Jun 10, 2005	8.842	8.842	8.816	8.832	69,026	-0.01(-0.08%)
Jun 09, 2005	8.809	8.840	8.797	8.840	201,641	+0.04(+0.49%)
Jun 08, 2005	8.828	8.883	8.773	8.797	181,979	-0.03(-0.35%)
Jun 07, 2005	8.821	8.856	8.821	8.828	694,449	+0.01(+0.11%)
Jun 06, 2005	8.935	9.021	8.785	8.818	102,912	-0.12(-1.31%)
Jun 03, 2005	8.821	8.935	8.758	8.935	99,147	+0.12(+1.36%)
Jun 02, 2005	8.761	8.816	8.737	8.816	64,843	+0.07(+0.82%)
Jun 01, 2005	8.880	8.892	8.742	8.744	148,093	-0.15(-1.67%)
May 31, 2005	8.844	8.942	8.773	8.892	245,567	+0.03(+0.30%)
May 27, 2005	8.486	8.907	8.472	8.866	195,366	+0.37(+4.39%)
May 26, 2005	8.486	8.515	8.438	8.493	236,782	-0.01(-0.17%)
May 25, 2005	8.558	8.598	8.462	8.507	225,905	-0.05(-0.64%)
May 24, 2005	8.491	8.562	8.486	8.562	115,462	+0.04(+0.51%)
May 23, 2005	8.268	8.603	8.268	8.519	166,082	+0.27(+3.30%)
May 20, 2005	8.230	8.297	8.204	8.247	58,149	+0.00(+0.03%)
May 19, 2005	8.151	8.247	8.139	8.244	165,245	+0.11(+1.29%)
May 18, 2005	8.151	8.163	8.103	8.139	335,093	+0.00(+0.00%)
May 17, 2005	8.175	8.199	8.134	8.139	193,692	-0.03(-0.41%)
May 16, 2005	8.127	8.187	8.125	8.173	203,314	+0.05(+0.56%)
May 13, 2005	8.199	8.211	8.127	8.127	54,802	-0.05(-0.58%)
May 12, 2005	8.299	8.335	8.125	8.175	207,916	-0.13(-1.58%)
May 11, 2005	8.223	8.307	8.163	8.307	212,100	+0.11(+1.31%)
May 10, 2005	8.175	8.228	8.125	8.199	274,014	+0.02(+0.29%)
May 09, 2005	8.154	8.244	8.132	8.175	256,026	+0.05(+0.56%)
May 06, 2005	8.223	8.232	8.084	8.130	123,829	-0.12(-1.42%)
May 05, 2005	8.268	8.290	8.211	8.247	172,357	-0.01(-0.12%)
May 04, 2005	8.287	8.319	8.199	8.256	551,794	-0.03(-0.35%)
May 03, 2005	8.359	8.359	8.127	8.285	725,407	+0.09(+1.14%)
May 02, 2005	8.211	8.218	8.132	8.192	681,062	+0.06(+0.76%)
Apr 29, 2005	7.876	8.132	7.869	8.130	412,904	+0.25(+3.22%)
Apr 28, 2005	7.759	7.926	7.759	7.876	338,021	+0.12(+1.54%)
Apr 27, 2005	7.745	7.800	7.745	7.757	160,225	+0.02(+0.28%)
Apr 26, 2005	7.769	7.781	7.721	7.735	325,471	-0.01(-0.12%)
Apr 25, 2005	7.625	7.790	7.618	7.745	220,048	+0.33(+4.38%)
Apr 22, 2005	7.410	7.432	7.403	7.420	87,015	+0.01(+0.13%)
Apr 21, 2005	7.338	7.439	7.327	7.410	139,308	+0.09(+1.27%)
Apr 20, 2005	7.207	7.350	7.207	7.317	87,015	+0.11(+1.46%)
Apr 19, 2005	7.202	7.229	7.171	7.212	91,617	+0.00(+0.07%)
Apr 18, 2005	7.252	7.252	7.185	7.207	73,210	-0.06(-0.79%)
Apr 15, 2005	7.295	7.317	7.240	7.264	99,565	-0.05(-0.69%)
Apr 14, 2005	7.350	7.365	7.307	7.315	67,771	-0.03(-0.42%)
Apr 13, 2005	7.386	7.415	7.346	7.346	235,945	-0.04(-0.55%)
Apr 12, 2005	7.506	7.513	7.358	7.386	221,721	-0.13(-1.78%)
Apr 11, 2005	7.611	7.613	7.518	7.520	102,912	-0.10(-1.35%)
Apr 08, 2005	7.530	7.623	7.506	7.623	136,798	+0.06(+0.85%)
Apr 07, 2005	7.578	7.599	7.558	7.558	31,375	+0.00(+0.00%)
Apr 06, 2005	7.542	7.597	7.530	7.558	75,301	+0.00(+0.06%)
Apr 05, 2005	7.518	7.554	7.518	7.554	789,832	+0.04(+0.48%)
Apr 04, 2005	7.546	7.546	7.482	7.518	241,802	-0.03(-0.38%)

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.