Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.30	15.56	15.30	15.56	316,342	+0.17(+1.13%)
Sep 27, 2007	15.34	15.50	15.32	15.38	218,426	-0.00(-0.02%)
Sep 26, 2007	15.21	15.39	15.18	15.39	203,363	+0.13(+0.85%)
Sep 25, 2007	15.37	15.37	15.18	15.26	183,277	-0.16(-1.04%)
Sep 24, 2007	15.12	15.45	15.03	15.42	298,349	+0.25(+1.62%)
Sep 21, 2007	15.32	15.34	15.11	15.17	491,251	-0.17(-1.12%)
Sep 20, 2007	15.54	15.54	15.26	15.34	250,647	-0.17(-1.11%)
Sep 19, 2007	15.33	15.61	15.33	15.51	266,547	+0.06(+0.39%)
Sep 18, 2007	15.21	15.47	15.21	15.45	236,001	+0.22(+1.43%)
Sep 17, 2007	15.21	15.29	15.16	15.24	165,703	-0.02(-0.13%)
Sep 14, 2007	15.10	15.27	15.02	15.26	268,640	-0.26(-1.66%)
Sep 13, 2007	15.53	15.55	15.43	15.51	384,967	-0.01(-0.08%)
Sep 12, 2007	15.55	15.55	15.41	15.53	121,348	+0.05(+0.29%)
Sep 11, 2007	15.50	15.56	15.41	15.48	210,895	+0.03(+0.22%)
Sep 10, 2007	15.32	15.46	15.30	15.45	234,746	+0.16(+1.05%)
Sep 07, 2007	15.34	15.46	15.21	15.29	277,845	-0.14(-0.88%)
Sep 06, 2007	15.41	15.45	15.35	15.42	159,426	-0.02(-0.11%)
Sep 05, 2007	15.57	15.57	15.37	15.44	173,653	-0.22(-1.42%)
Sep 04, 2007	15.44	15.73	15.33	15.66	243,533	+0.22(+1.44%)
Aug 31, 2007	14.73	15.54	14.73	15.44	453,173	+0.71(+4.80%)
Aug 30, 2007	14.63	14.83	14.54	14.73	150,639	+0.06(+0.44%)
Aug 29, 2007	14.59	14.78	14.57	14.67	253,157	+0.08(+0.52%)
Aug 28, 2007	14.81	14.83	14.42	14.59	195,831	-0.24(-1.63%)
Aug 27, 2007	14.83	14.95	14.72	14.83	215,497	+0.00(+0.03%)
Aug 24, 2007	14.91	15.14	14.77	14.83	244,788	-0.10(-0.67%)
Aug 23, 2007	15.07	15.08	14.82	14.93	331,824	-0.10(-0.68%)
Aug 22, 2007	14.64	15.06	14.61	15.03	216,334	+0.36(+2.44%)
Aug 21, 2007	14.80	14.91	14.45	14.67	334,335	-0.17(-1.14%)
Aug 20, 2007	14.27	14.92	14.27	14.84	438,527	+0.54(+3.74%)
Aug 17, 2007	14.34	14.53	14.06	14.31	293,328	+0.14(+0.98%)
Aug 16, 2007	14.21	14.29	13.88	14.17	254,413	-0.09(-0.65%)
Aug 15, 2007	14.76	14.96	14.25	14.26	368,229	-0.53(-3.59%)
Aug 14, 2007	14.97	15.00	14.74	14.79	317,179	-0.20(-1.35%)
Aug 13, 2007	14.99	15.03	14.82	15.00	452,336	+0.01(+0.05%)
Aug 10, 2007	15.74	15.75	14.98	14.99	490,833	-0.73(-4.64%)
Aug 09, 2007	15.83	15.90	15.65	15.72	523,053	-0.03(-0.18%)
Aug 08, 2007	15.46	15.79	15.39	15.75	887,934	+0.31(+2.00%)
Aug 07, 2007	15.16	15.58	14.94	15.44	491,669	+0.22(+1.41%)
Aug 06, 2007	14.90	15.22	14.75	15.22	343,541	+0.29(+1.92%)
Aug 03, 2007	15.00	15.27	14.92	14.94	397,520	-0.33(-2.19%)
Aug 02, 2007	15.40	15.41	15.23	15.27	197,504	-0.18(-1.16%)
Aug 01, 2007	15.53	15.60	15.01	15.45	741,061	-0.13(-0.84%)
Jul 31, 2007	15.06	15.80	14.67	15.58	951,538	+0.62(+4.12%)
Jul 30, 2007	15.32	15.76	14.89	14.96	390,825	-0.39(-2.54%)
Jul 27, 2007	15.45	15.47	15.19	15.35	371,995	-0.13(-0.82%)
Jul 26, 2007	15.77	15.80	15.43	15.48	171,561	-0.29(-1.83%)
Jul 25, 2007	15.77	15.84	15.73	15.77	412,165	-0.02(-0.11%)
Jul 24, 2007	15.77	15.83	15.70	15.79	318,016	+0.01(+0.09%)
Jul 23, 2007	15.86	15.88	15.68	15.77	255,249	-0.09(-0.59%)
Jul 20, 2007	16.07	16.07	15.83	15.87	269,895	-0.15(-0.91%)
Jul 19, 2007	15.90	16.06	15.87	16.01	120,929	+0.11(+0.71%)
Jul 18, 2007	15.91	15.94	15.76	15.90	109,213	-0.02(-0.11%)
Jul 17, 2007	15.86	16.04	15.86	15.92	166,958	+0.06(+0.38%)
Jul 16, 2007	15.73	15.92	15.61	15.86	335,590	+0.17(+1.11%)
Jul 13, 2007	15.45	15.68	15.41	15.68	377,435	+0.23(+1.52%)
Jul 12, 2007	15.31	15.48	15.29	15.45	137,667	+0.15(+1.00%)
Jul 11, 2007	15.26	15.34	15.23	15.29	213,405	+0.02(+0.13%)
Jul 10, 2007	15.20	15.35	15.19	15.28	256,505	-0.03(-0.17%)
Jul 09, 2007	15.34	15.46	15.26	15.30	268,640	-0.12(-0.81%)
Jul 06, 2007	14.94	15.49	14.81	15.43	366,555	+0.54(+3.66%)
Jul 05, 2007	15.09	15.10	14.78	14.88	197,504	+0.00(+0.03%)
Jul 03, 2007	14.87	14.97	14.81	14.88	107,121	+0.10(+0.65%)

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.