Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.71	17.43	16.30	16.42	2,164,661	-0.01(-0.04%)
May 28, 2009	17.49	17.64	15.98	16.43	2,386,035	-1.84(-10.09%)
May 27, 2009	18.04	18.38	17.92	18.27	557,099	+0.03(+0.16%)
May 26, 2009	17.85	18.61	17.74	18.24	474,718	+0.29(+1.64%)
May 22, 2009	17.90	18.02	17.47	17.95	190,169	+0.38(+2.16%)
May 21, 2009	17.62	17.92	17.34	17.57	505,743	+0.00(+0.00%)
May 20, 2009	17.92	18.09	17.41	17.57	745,035	-0.37(-2.04%)
May 19, 2009	17.62	18.14	17.42	17.93	1,155,424	+0.44(+2.50%)
May 18, 2009	16.78	17.54	16.67	17.49	503,563	+0.85(+5.13%)
May 15, 2009	16.75	17.05	16.55	16.64	1,004,460	-0.30(-1.78%)
May 14, 2009	16.54	17.11	16.29	16.94	336,821	+0.44(+2.65%)
May 13, 2009	17.11	17.16	16.24	16.50	745,373	-0.90(-5.15%)
May 12, 2009	17.17	17.57	17.17	17.40	462,745	-0.13(-0.74%)
May 11, 2009	16.67	17.57	16.63	17.53	679,444	+0.38(+2.22%)
May 08, 2009	18.23	18.23	17.11	17.15	894,044	-0.39(-2.21%)
May 07, 2009	17.39	17.66	17.15	17.54	1,120,522	+0.39(+2.26%)
May 06, 2009	18.17	18.22	17.03	17.15	982,148	-0.39(-2.25%)
May 05, 2009	17.21	18.94	17.03	17.54	3,047,353	+0.38(+2.21%)
May 04, 2009	16.94	17.36	16.71	17.16	1,277,770	+0.21(+1.23%)
May 01, 2009	16.16	17.28	16.09	16.96	1,313,511	+0.90(+5.58%)
Apr 30, 2009	15.73	16.16	15.63	16.06	820,137	+0.35(+2.24%)
Apr 29, 2009	15.82	15.87	15.54	15.71	693,246	+0.40(+2.62%)
Apr 28, 2009	15.60	15.75	15.19	15.31	653,100	-0.38(-2.42%)
Apr 27, 2009	15.77	15.99	15.58	15.69	501,705	-0.19(-1.17%)
Apr 24, 2009	15.75	15.92	15.59	15.87	1,054,564	+0.19(+1.19%)
Apr 23, 2009	15.56	15.70	15.21	15.69	867,195	+0.14(+0.92%)
Apr 22, 2009	14.84	15.75	14.71	15.54	936,746	+0.71(+4.79%)
Apr 21, 2009	15.01	15.08	14.34	14.83	917,531	-0.16(-1.10%)
Apr 20, 2009	15.25	15.41	14.21	15.00	1,069,564	-0.24(-1.60%)
Apr 17, 2009	15.91	15.91	15.03	15.24	1,448,423	-0.85(-5.30%)
Apr 16, 2009	15.92	16.16	15.69	16.10	967,840	+0.31(+1.95%)
Apr 15, 2009	15.65	15.93	15.44	15.79	1,000,681	+0.01(+0.05%)
Apr 14, 2009	15.33	15.89	15.33	15.78	873,628	+0.14(+0.92%)
Apr 13, 2009	15.22	15.67	14.98	15.64	705,711	+0.37(+2.39%)
Apr 09, 2009	15.14	15.43	15.03	15.27	516,037	+0.32(+2.16%)
Apr 08, 2009	14.92	15.30	14.75	14.95	1,402,195	-0.03(-0.19%)
Apr 07, 2009	14.48	15.08	14.48	14.98	1,014,545	+0.16(+1.06%)
Apr 06, 2009	14.62	14.87	14.48	14.82	1,207,745	+0.14(+0.93%)
Apr 03, 2009	14.12	14.83	14.00	14.68	769,935	+0.68(+4.86%)
Apr 02, 2009	13.81	14.45	13.64	14.00	1,316,011	+0.30(+2.20%)
Apr 01, 2009	13.26	13.77	13.10	13.70	1,185,905	+0.37(+2.80%)
Mar 31, 2009	13.45	13.66	12.71	13.33	1,002,850	-0.40(-2.92%)
Mar 30, 2009	12.83	13.80	12.55	13.73	1,296,174	+0.20(+1.48%)
Mar 26, 2009	13.41	13.91	13.18	13.53	684,495	+0.24(+1.83%)
Mar 25, 2009	13.77	13.94	13.03	13.29	603,230	-0.40(-2.93%)
Mar 24, 2009	13.29	13.79	12.98	13.69	773,596	+0.35(+2.63%)
Mar 23, 2009	13.13	13.34	13.07	13.34	713,115	+0.79(+6.29%)
Mar 20, 2009	12.73	13.20	12.54	12.55	1,077,224	-0.15(-1.16%)
Mar 19, 2009	13.34	13.34	12.56	12.69	876,762	-0.27(-2.07%)
Mar 18, 2009	12.17	13.12	12.02	12.96	973,955	+0.76(+6.23%)
Mar 17, 2009	11.67	12.29	11.56	12.20	721,242	+0.54(+4.61%)
Mar 16, 2009	11.33	11.78	11.23	11.66	888,152	+0.34(+2.98%)
Mar 13, 2009	11.25	11.37	11.17	11.33	0	+0.10(+0.89%)
Mar 12, 2009	11.00	11.29	10.94	11.23	904,364	+0.24(+2.22%)
Mar 11, 2009	10.74	11.05	10.63	10.98	1,215,076	+0.29(+2.68%)
Mar 10, 2009	10.58	10.80	10.40	10.70	1,368,704	+0.51(+5.00%)
Mar 09, 2009	10.40	10.48	10.04	10.19	637,395	-0.13(-1.25%)
Mar 06, 2009	10.65	10.75	10.20	10.32	0	-0.11(-1.10%)
Mar 05, 2009	10.42	10.56	10.36	10.43	606,337	-0.10(-0.95%)
Mar 04, 2009	10.50	10.91	10.15	10.53	1,091,081	+0.39(+3.89%)

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.