Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	14.93	15.08	14.77	14.86	778,268	-0.02(-0.10%)
Jul 30, 2013	14.68	14.93	14.62	14.87	370,130	+0.22(+1.47%)
Jul 29, 2013	14.52	14.76	14.48	14.66	753,535	+0.15(+1.01%)
Jul 26, 2013	14.62	14.62	14.46	14.51	534,695	-0.08(-0.53%)
Jul 25, 2013	14.63	14.71	14.54	14.59	351,516	-0.09(-0.63%)
Jul 24, 2013	14.91	14.91	14.66	14.68	691,739	-0.21(-1.40%)
Jul 23, 2013	14.86	14.91	14.79	14.89	566,332	+0.05(+0.31%)
Jul 22, 2013	14.76	14.94	14.76	14.84	485,709	+0.02(+0.10%)
Jul 19, 2013	14.66	14.88	14.61	14.83	582,424	+0.15(+1.05%)
Jul 18, 2013	14.64	14.71	14.56	14.67	924,609	+0.07(+0.50%)
Jul 17, 2013	14.64	14.76	14.59	14.60	413,983	-0.02(-0.13%)
Jul 16, 2013	14.63	14.67	14.54	14.62	411,627	-0.01(-0.05%)
Jul 15, 2013	14.62	14.69	14.51	14.62	1,387,483	-0.08(-0.58%)
Jul 12, 2013	14.63	14.76	14.49	14.71	844,375	+0.02(+0.16%)
Jul 11, 2013	14.82	14.85	14.61	14.69	834,664	+0.02(+0.16%)
Jul 10, 2013	14.55	14.72	14.48	14.66	856,039	+0.00(+0.00%)
Jul 09, 2013	15.04	15.12	14.52	14.66	1,228,783	-0.46(-3.01%)
Jul 08, 2013	15.16	15.20	15.05	15.12	303,759	+0.02(+0.15%)
Jul 05, 2013	14.92	15.10	14.85	15.10	212,928	+0.10(+0.67%)
Jul 03, 2013	15.04	15.11	14.89	15.00	160,396	-0.01(-0.05%)
Jul 02, 2013	14.65	15.02	14.65	15.00	689,964	+0.30(+2.05%)
Jul 01, 2013	14.93	15.14	14.66	14.70	888,045	-0.13(-0.88%)
Jun 28, 2013	14.79	14.95	14.79	14.83	1,123,282	-0.06(-0.41%)
Jun 27, 2013	14.96	14.96	14.80	14.89	1,232,854	+0.05(+0.31%)
Jun 26, 2013	15.03	15.05	14.84	14.85	1,522,131	-0.07(-0.47%)
Jun 25, 2013	15.12	15.12	14.88	14.92	718,520	-0.02(-0.10%)
Jun 24, 2013	15.14	15.21	14.74	14.93	852,853	-0.30(-1.98%)
Jun 21, 2013	15.44	15.59	15.19	15.23	832,208	-0.25(-1.64%)
Jun 20, 2013	15.89	15.93	15.28	15.49	2,028,817	-0.58(-3.60%)
Jun 19, 2013	16.21	16.25	16.02	16.07	698,261	-0.14(-0.86%)
Jun 18, 2013	16.13	16.36	16.06	16.21	1,706,078	+0.08(+0.48%)
Jun 17, 2013	16.10	16.45	16.08	16.13	1,316,917	+0.13(+0.82%)
Jun 14, 2013	16.07	16.08	15.88	16.00	1,139,871	-0.05(-0.34%)
Jun 13, 2013	15.94	16.15	15.79	16.05	1,003,684	+0.16(+1.02%)
Jun 12, 2013	15.98	16.21	15.84	15.89	677,068	-0.04(-0.24%)
Jun 11, 2013	15.92	16.05	15.77	15.93	497,936	-0.17(-1.05%)
Jun 10, 2013	15.99	16.42	15.74	16.10	1,298,100	-0.35(-2.11%)
Jun 07, 2013	16.32	16.48	16.11	16.45	576,150	+0.18(+1.09%)
Jun 06, 2013	16.24	16.31	16.08	16.27	645,317	+0.00(+0.00%)
Jun 05, 2013	16.38	16.47	16.12	16.27	645,974	-0.16(-0.99%)
Jun 04, 2013	16.49	16.62	16.42	16.43	691,680	-0.14(-0.84%)
Jun 03, 2013	15.97	16.59	15.96	16.57	1,433,106	+0.59(+3.72%)
May 31, 2013	16.16	16.21	15.83	15.98	3,692,639	-0.25(-1.57%)
May 30, 2013	16.01	16.44	15.99	16.23	1,344,783	+0.22(+1.40%)
May 29, 2013	15.79	16.10	15.75	16.01	694,337	+0.12(+0.73%)
May 28, 2013	15.72	16.11	15.72	15.89	785,614	+0.07(+0.44%)
May 24, 2013	15.87	16.04	15.69	15.82	524,703	-0.08(-0.53%)
May 23, 2013	15.63	15.96	15.60	15.91	532,057	+0.20(+1.28%)
May 22, 2013	15.91	16.03	15.59	15.71	1,208,319	-0.25(-1.55%)
May 21, 2013	15.93	16.11	15.91	15.95	646,067	+0.08(+0.49%)
May 20, 2013	15.85	16.03	15.84	15.88	500,968	+0.04(+0.24%)
May 17, 2013	15.88	16.13	15.80	15.84	700,703	-0.08(-0.49%)
May 16, 2013	15.71	15.94	15.40	15.91	1,391,056	+0.08(+0.54%)
May 15, 2013	15.57	15.97	15.52	15.83	600,046	+0.27(+1.75%)
May 13, 2013	15.69	15.69	15.52	15.56	720,003	-0.13(-0.83%)
May 10, 2013	15.56	15.83	15.56	15.69	759,535	+0.04(+0.25%)
May 09, 2013	15.74	15.86	15.58	15.65	900,114	-0.08(-0.54%)
May 08, 2013	15.63	15.77	15.60	15.73	859,038	+0.08(+0.49%)
May 07, 2013	15.33	15.68	15.29	15.66	559,255	+0.37(+2.41%)
May 06, 2013	15.11	15.40	14.97	15.29	481,185	+0.21(+1.37%)
May 03, 2013	15.02	15.71	14.90	15.08	936,772	+0.18(+1.18%)
May 02, 2013	14.91	15.10	14.64	14.90	1,251,361	-0.13(-0.87%)

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.