Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	3.454	3.454	3.417	3.417	19,248	-0.02(-0.69%)
Aug 29, 2002	3.435	3.441	3.405	3.441	71,972	+0.02(+0.70%)
Aug 28, 2002	3.417	3.441	3.403	3.417	382,456	+0.01(+0.25%)
Aug 27, 2002	3.435	3.440	3.409	3.409	45,191	-0.03(-0.77%)
Aug 26, 2002	3.441	3.454	3.435	3.435	14,227	+0.00(+0.00%)
Aug 23, 2002	3.443	3.453	3.435	3.435	12,553	-0.01(-0.17%)
Aug 22, 2002	3.441	3.447	3.441	3.441	7,531	-0.01(-0.17%)
Aug 21, 2002	3.416	3.453	3.408	3.447	28,454	+0.04(+1.05%)
Aug 20, 2002	3.459	3.459	3.408	3.411	73,645	-0.05(-1.55%)
Aug 16, 2002	3.443	3.465	3.435	3.465	43,518	+0.02(+0.52%)
Aug 15, 2002	3.441	3.447	3.435	3.447	14,227	+0.00(+0.00%)
Aug 14, 2002	3.447	3.447	3.405	3.447	84,525	+0.01(+0.28%)
Aug 13, 2002	3.483	3.483	3.435	3.438	35,149	-0.05(-1.47%)
Aug 12, 2002	3.453	3.496	3.441	3.489	256,923	-0.00(-0.07%)
Aug 07, 2002	3.483	3.492	3.483	3.492	1,171,639	+0.03(+0.76%)
Aug 06, 2002	3.495	3.573	3.465	3.465	113,816	+0.05(+1.51%)
Aug 05, 2002	3.417	3.433	3.409	3.414	19,248	-0.00(-0.14%)
Aug 02, 2002	3.423	3.435	3.417	3.419	15,063	+0.00(+0.03%)
Aug 01, 2002	3.489	3.489	3.405	3.417	186,625	-0.07(-2.05%)
Jul 31, 2002	3.507	3.518	3.484	3.489	35,986	-0.03(-0.85%)
Jul 30, 2002	3.482	3.519	3.481	3.519	41,007	+0.04(+1.03%)
Jul 29, 2002	3.346	3.483	3.346	3.483	407,562	-0.05(-1.55%)
Jul 26, 2002	3.537	3.538	3.533	3.538	9,540,489	+0.00(+0.03%)
Jul 25, 2002	3.615	3.615	3.531	3.537	107,958	-0.09(-2.44%)
Jul 24, 2002	3.633	3.633	3.625	3.625	200,015	-0.01(-0.20%)
Jul 23, 2002	3.638	3.644	3.633	3.633	167,377	-0.01(-0.30%)
Jul 22, 2002	3.642	3.658	3.642	3.643	14,227	+0.02(+0.46%)
Jul 19, 2002	3.633	3.662	3.615	3.627	97,078	-0.00(-0.03%)
Jul 17, 2002	3.631	3.631	3.627	3.628	27,617	-0.12(-3.22%)
Jul 12, 2002	3.800	3.800	3.728	3.748	728,926	-0.04(-1.17%)
Jul 11, 2002	3.766	3.794	3.766	3.793	10,879	+0.05(+1.24%)
Jul 10, 2002	3.819	3.819	3.746	3.746	124,695	-0.08(-1.97%)
Jul 09, 2002	3.849	3.849	3.821	3.821	114,653	-0.03(-0.71%)
Jul 08, 2002	3.861	3.861	3.849	3.849	367,392	-0.01(-0.31%)
Jul 05, 2002	3.784	3.861	3.777	3.861	46,028	+0.05(+1.22%)
Jul 04, 2002	3.836	3.848	3.814	3.814	66,950	+0.00(+0.00%)
Jul 03, 2002	3.836	3.848	3.814	3.814	66,950	+0.01(+0.22%)
Jul 02, 2002	3.728	3.806	3.728	3.806	46,865	+0.06(+1.56%)
Jul 01, 2002	3.759	3.770	3.747	3.747	30,127	+0.02(+0.48%)
Jun 28, 2002	3.690	3.729	3.690	3.729	13,390	+0.04(+1.07%)
Jun 27, 2002	3.642	3.692	3.642	3.690	98,752	+0.05(+1.28%)
Jun 26, 2002	3.674	3.674	3.621	3.643	46,028	-0.03(-0.85%)
Jun 25, 2002	3.682	3.704	3.674	3.674	22,595	-0.04(-0.97%)
Jun 21, 2002	3.704	3.717	3.686	3.710	5,941,883	+0.01(+0.16%)
Jun 20, 2002	3.752	3.752	3.704	3.704	41,007	-0.05(-1.27%)
Jun 19, 2002	3.762	3.762	3.751	3.752	16,737	-0.01(-0.32%)
Jun 18, 2002	3.764	3.764	3.764	3.764	166,540	+0.00(+0.06%)
Jun 17, 2002	3.782	3.782	3.762	3.762	15,063	-0.02(-0.54%)
Jun 14, 2002	3.726	3.788	3.726	3.782	43,518	+0.08(+2.10%)
Jun 12, 2002	3.781	3.781	3.703	3.704	51,886	-0.09(-2.36%)
Jun 11, 2002	3.854	3.854	3.794	3.794	59,418	-0.06(-1.55%)
Jun 10, 2002	3.837	3.860	3.837	3.854	96,241	+0.02(+0.62%)
Jun 07, 2002	3.818	3.830	3.818	3.830	76,993	+0.01(+0.31%)
Jun 06, 2002	3.833	3.834	3.812	3.818	82,851	+0.00(+0.06%)

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.