Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	16.07	16.20	15.81	15.88	726,051	-0.22(-1.36%)
Jul 30, 2012	16.30	16.43	16.04	16.10	449,896	-0.22(-1.34%)
Jul 27, 2012	15.89	16.53	15.82	16.32	987,447	+0.44(+2.75%)
Jul 26, 2012	15.80	15.98	15.74	15.88	357,210	+0.26(+1.69%)
Jul 25, 2012	15.30	15.75	15.28	15.62	451,296	+0.38(+2.52%)
Jul 24, 2012	15.46	15.56	15.22	15.23	453,452	-0.21(-1.37%)
Jul 23, 2012	15.26	15.44	15.09	15.44	782,239	-0.10(-0.63%)
Jul 20, 2012	15.65	15.82	15.34	15.54	416,234	-0.26(-1.62%)
Jul 19, 2012	15.88	15.92	15.72	15.80	342,452	-0.05(-0.33%)
Jul 18, 2012	15.83	16.00	15.78	15.85	437,208	+0.02(+0.14%)
Jul 17, 2012	15.98	16.01	15.74	15.83	437,687	-0.11(-0.71%)
Jul 16, 2012	16.28	16.30	15.86	15.94	392,406	-0.31(-1.90%)
Jul 13, 2012	16.28	16.40	16.22	16.25	248,827	+0.01(+0.05%)
Jul 12, 2012	16.08	16.33	16.06	16.24	420,407	+0.07(+0.42%)
Jul 11, 2012	16.06	16.23	15.93	16.17	457,852	+0.07(+0.42%)
Jul 10, 2012	16.32	16.48	16.04	16.11	414,064	-0.13(-0.79%)
Jul 09, 2012	16.23	16.29	16.14	16.23	357,656	-0.03(-0.19%)
Jul 06, 2012	16.37	16.49	16.17	16.26	416,613	-0.24(-1.46%)
Jul 05, 2012	16.47	16.57	16.16	16.50	617,938	-0.05(-0.32%)
Jul 03, 2012	16.52	16.90	16.29	16.56	257,676	+0.13(+0.78%)
Jul 02, 2012	15.96	16.61	15.86	16.43	846,210	+0.41(+2.59%)
Jun 29, 2012	15.74	16.14	15.57	16.02	452,769	+0.57(+3.66%)
Jun 28, 2012	15.31	15.56	15.10	15.45	745,201	+0.02(+0.10%)
Jun 27, 2012	15.10	15.51	15.03	15.43	433,647	+0.32(+2.14%)
Jun 26, 2012	14.91	15.27	14.89	15.11	641,565	+0.20(+1.37%)
Jun 25, 2012	14.64	14.92	14.49	14.91	499,035	+0.11(+0.71%)
Jun 22, 2012	14.92	14.99	14.75	14.80	479,445	-0.05(-0.30%)
Jun 21, 2012	15.45	15.45	14.83	14.85	319,268	-0.60(-3.86%)
Jun 20, 2012	15.63	15.65	15.40	15.44	248,134	-0.14(-0.87%)
Jun 19, 2012	15.37	15.68	15.27	15.58	281,882	+0.27(+1.77%)
Jun 18, 2012	15.10	15.43	14.98	15.31	741,215	+0.17(+1.10%)
Jun 15, 2012	14.64	15.16	14.53	15.14	703,820	+0.54(+3.66%)
Jun 14, 2012	14.51	14.70	14.49	14.61	266,073	+0.10(+0.68%)
Jun 13, 2012	14.66	15.04	14.39	14.51	551,548	-0.20(-1.38%)
Jun 12, 2012	14.55	14.73	14.45	14.71	413,449	+0.20(+1.35%)
Jun 11, 2012	15.02	15.08	14.49	14.52	509,721	-0.44(-2.97%)
Jun 08, 2012	14.84	15.21	14.71	14.96	555,585	+0.08(+0.51%)
Jun 07, 2012	15.19	15.24	14.70	14.88	768,887	-0.21(-1.40%)
Jun 06, 2012	14.72	15.18	14.69	15.10	868,116	+0.50(+3.41%)
Jun 05, 2012	14.26	14.67	14.21	14.60	469,096	+0.26(+1.84%)
Jun 04, 2012	14.72	14.76	14.19	14.33	486,090	-0.38(-2.61%)
Jun 01, 2012	14.77	14.77	14.45	14.72	788,477	-0.22(-1.46%)
May 31, 2012	15.22	15.31	14.80	14.94	570,105	-0.26(-1.69%)
May 30, 2012	15.27	15.45	15.04	15.19	847,241	-0.18(-1.18%)
May 29, 2012	15.16	15.60	15.16	15.37	313,069	+0.31(+2.05%)
May 25, 2012	14.91	15.13	14.85	15.07	429,047	+0.18(+1.22%)
May 24, 2012	14.92	14.96	14.79	14.88	647,595	-0.06(-0.40%)
May 23, 2012	14.74	15.01	14.61	14.94	988,893	+0.17(+1.17%)
May 22, 2012	15.01	15.16	14.70	14.77	713,247	-0.26(-1.70%)
May 21, 2012	15.12	15.23	14.86	15.03	554,034	-0.01(-0.05%)
May 18, 2012	14.64	15.36	14.64	15.04	901,446	+0.42(+2.89%)
May 17, 2012	15.31	15.41	14.51	14.61	1,063,819	-0.80(-5.18%)
May 16, 2012	15.47	15.88	15.37	15.41	491,225	-0.04(-0.23%)
May 15, 2012	15.25	15.61	15.19	15.45	583,838	+0.17(+1.13%)
May 14, 2012	15.28	15.39	14.84	15.28	783,154	-0.14(-0.92%)
May 11, 2012	15.65	15.77	15.31	15.42	426,378	-0.23(-1.48%)
May 10, 2012	15.66	16.07	15.63	15.65	485,750	+0.12(+0.77%)
May 09, 2012	15.79	15.84	15.41	15.53	503,499	-0.40(-2.49%)
May 08, 2012	15.86	15.96	15.55	15.93	602,303	-0.02(-0.09%)
May 07, 2012	16.17	16.23	15.88	15.94	445,438	-0.25(-1.57%)
May 04, 2012	16.20	16.35	16.03	16.20	795,354	-0.11(-0.69%)
May 03, 2012	15.77	16.39	15.75	16.31	1,351,155	+0.51(+3.23%)
May 02, 2012	15.65	15.85	15.61	15.80	380,062	+0.07(+0.43%)

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.