Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	13.23	13.25	12.95	13.25	823	+0.10(+0.78%)
Aug 30, 2010	13.16	13.25	13.07	13.15	354,415	+0.02(+0.17%)
Aug 27, 2010	13.12	13.25	13.07	13.12	255,815	-0.06(-0.44%)
Aug 26, 2010	13.29	13.39	13.14	13.18	113,247	-0.07(-0.49%)
Aug 25, 2010	13.07	13.26	13.06	13.25	337,779	+0.14(+1.06%)
Aug 24, 2010	13.01	13.20	12.94	13.11	446,450	+0.01(+0.11%)
Aug 23, 2010	13.18	13.32	12.99	13.09	421,085	-0.02(-0.17%)
Aug 20, 2010	13.05	13.16	12.96	13.12	703,722	+0.01(+0.06%)
Aug 19, 2010	13.23	13.24	13.01	13.11	225,443	-0.14(-1.04%)
Aug 18, 2010	13.04	13.26	12.98	13.25	453,579	+0.21(+1.59%)
Aug 17, 2010	13.00	13.09	12.89	13.04	431,507	+0.17(+1.29%)
Aug 16, 2010	12.61	13.08	12.61	12.87	655,523	+0.19(+1.48%)
Aug 13, 2010	12.68	12.81	12.62	12.68	278,913	-0.07(-0.51%)
Aug 12, 2010	12.62	12.78	12.54	12.75	388,820	+0.04(+0.34%)
Aug 11, 2010	13.03	13.05	12.67	12.71	556,399	-0.47(-3.57%)
Aug 10, 2010	13.18	13.30	13.06	13.18	1,052,287	-0.13(-0.98%)
Aug 09, 2010	13.39	13.39	13.21	13.31	508,706	-0.03(-0.22%)
Aug 06, 2010	13.34	13.68	13.16	13.34	853,398	-0.19(-1.39%)
Aug 05, 2010	13.45	13.54	13.37	13.52	582,418	+0.08(+0.59%)
Aug 04, 2010	13.40	13.57	13.37	13.45	434,706	+0.04(+0.27%)
Aug 03, 2010	13.56	13.60	13.39	13.41	414,160	-0.17(-1.28%)
Aug 02, 2010	13.60	13.63	13.33	13.58	471,122	+0.11(+0.81%)
Jul 30, 2010	13.47	13.64	13.39	13.47	490,869	-0.12(-0.85%)
Jul 29, 2010	13.76	13.77	13.45	13.59	638,100	-0.09(-0.69%)
Jul 28, 2010	13.73	13.77	13.58	13.68	848,750	-0.04(-0.26%)
Jul 27, 2010	13.71	13.81	13.58	13.72	318,390	+0.07(+0.53%)
Jul 26, 2010	13.33	13.67	13.33	13.65	376,705	+0.31(+2.33%)
Jul 23, 2010	13.31	13.42	13.22	13.34	538,690	-0.02(-0.16%)
Jul 22, 2010	13.48	13.53	13.23	13.36	982,920	-0.01(-0.11%)
Jul 21, 2010	13.59	13.63	13.31	13.37	580,259	-0.12(-0.86%)
Jul 20, 2010	13.03	13.60	13.03	13.49	771,916	+0.21(+1.58%)
Jul 19, 2010	13.26	13.43	13.18	13.28	750,007	+0.04(+0.27%)
Jul 16, 2010	13.24	13.30	12.43	13.24	6,972,407	-0.33(-2.45%)
Jul 15, 2010	13.34	13.72	13.34	13.58	2,390,549	-0.02(-0.16%)
Jul 14, 2010	14.66	14.73	13.16	13.60	4,927,124	-1.25(-8.39%)
Jul 13, 2010	14.61	14.97	14.55	14.84	1,104	+0.09(+0.58%)
Jul 12, 2010	14.53	14.86	14.43	14.76	551,029	+0.22(+1.50%)
Jul 09, 2010	14.54	14.64	13.36	14.54	1,240,366	+0.90(+6.58%)
Jul 08, 2010	13.65	13.73	13.62	13.64	280,250	+0.07(+0.53%)
Jul 07, 2010	13.38	13.58	13.25	13.57	499,968	+0.20(+1.46%)
Jul 06, 2010	13.98	13.98	13.28	13.37	687,432	-0.24(-1.76%)
Jul 02, 2010	13.61	13.73	13.21	13.61	769,809	+0.33(+2.51%)
Jul 01, 2010	13.16	13.40	13.16	13.28	664,379	+0.09(+0.66%)
Jun 30, 2010	13.41	13.52	13.00	13.19	1,425	-0.28(-2.10%)
Jun 29, 2010	13.61	13.67	13.43	13.47	1,265,363	-0.32(-2.31%)
Jun 25, 2010	13.79	13.97	13.60	13.79	556,916	+0.04(+0.32%)
Jun 24, 2010	14.13	14.26	13.66	13.75	928,625	-0.39(-2.77%)
Jun 23, 2010	14.52	14.52	14.12	14.14	530,890	-0.28(-1.96%)
Jun 22, 2010	14.58	14.64	14.38	14.42	462,152	-0.10(-0.70%)
Jun 21, 2010	14.95	15.02	14.47	14.52	620,244	-0.30(-2.05%)
Jun 18, 2010	14.83	15.11	14.76	14.83	369,625	-0.20(-1.30%)
Jun 17, 2010	15.06	15.10	14.91	15.02	281,983	-0.02(-0.14%)
Jun 16, 2010	15.15	15.26	15.01	15.05	377,533	-0.15(-1.00%)
Jun 15, 2010	15.32	15.35	15.12	15.20	202,736	+0.00(+0.00%)
Jun 14, 2010	15.23	15.42	15.18	15.20	155,848	-0.03(-0.19%)
Jun 11, 2010	14.86	15.31	14.86	15.23	350,629	+0.20(+1.30%)
Jun 10, 2010	14.91	15.10	14.61	15.03	505,286	+0.22(+1.47%)
Jun 09, 2010	14.58	14.97	14.58	14.81	357,607	+0.22(+1.54%)
Jun 08, 2010	14.39	14.62	14.27	14.59	399,918	+0.30(+2.13%)
Jun 07, 2010	14.37	14.45	14.23	14.28	761,946	-0.09(-0.60%)
Jun 04, 2010	14.37	14.66	14.34	14.37	386,181	-0.43(-2.89%)
Jun 03, 2010	14.77	14.94	14.71	14.80	404,116	+0.11(+0.74%)
Jun 02, 2010	14.68	14.69	14.44	14.69	629,070	+0.12(+0.84%)

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.