Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	7.020	7.026	7.014	7.020	144,781	+0.00(+0.07%)
Apr 29, 2004	6.969	7.015	6.957	7.015	143,944	+0.06(+0.86%)
Apr 28, 2004	6.855	6.956	6.847	6.956	245,207	+0.11(+1.61%)
Apr 27, 2004	6.859	6.868	6.829	6.846	341,449	-0.01(-0.19%)
Apr 26, 2004	6.841	6.930	6.822	6.859	307,136	+0.05(+0.70%)
Apr 23, 2004	6.930	6.930	6.799	6.811	153,149	-0.13(-1.84%)
Apr 22, 2004	6.966	6.976	6.938	6.939	83,688	-0.00(-0.03%)
Apr 21, 2004	7.038	7.049	6.940	6.941	192,483	-0.08(-1.12%)
Apr 20, 2004	6.924	7.080	6.908	7.020	245,207	+0.13(+1.82%)
Apr 19, 2004	6.870	6.930	6.842	6.895	234,327	+0.10(+1.50%)
Apr 16, 2004	6.768	6.811	6.757	6.793	155,660	+0.04(+0.55%)
Apr 15, 2004	6.772	6.772	6.751	6.756	92,894	+0.01(+0.21%)
Apr 14, 2004	6.850	6.856	6.739	6.742	314,668	-0.11(-1.67%)
Apr 13, 2004	6.871	6.877	6.854	6.856	134,738	-0.03(-0.50%)
Apr 12, 2004	6.903	6.922	6.889	6.891	169,887	-0.02(-0.35%)
Apr 08, 2004	6.953	6.953	6.907	6.915	90,383	-0.04(-0.55%)
Apr 07, 2004	6.930	6.975	6.930	6.953	179,930	+0.04(+0.59%)
Apr 06, 2004	6.836	6.978	6.835	6.913	204,199	+0.08(+1.10%)
Apr 05, 2004	6.823	6.841	6.815	6.837	150,639	+0.03(+0.47%)
Apr 02, 2004	6.799	6.841	6.799	6.805	173,235	+0.03(+0.37%)
Apr 01, 2004	6.744	6.859	6.744	6.780	225,958	+0.07(+0.98%)
Mar 31, 2004	6.748	6.751	6.674	6.714	198,341	-0.04(-0.62%)
Mar 30, 2004	6.604	6.811	6.590	6.756	425,974	+0.17(+2.58%)
Mar 29, 2004	6.548	6.604	6.529	6.586	187,462	+0.05(+0.80%)
Mar 26, 2004	6.518	6.582	6.505	6.534	197,504	+0.03(+0.51%)
Mar 25, 2004	6.629	6.629	6.457	6.500	200,015	-0.13(-1.95%)
Mar 24, 2004	6.596	6.662	6.584	6.629	200,015	+0.03(+0.42%)
Mar 23, 2004	6.632	6.642	6.599	6.602	174,908	-0.03(-0.45%)
Mar 22, 2004	6.542	6.695	6.542	6.632	312,994	+0.07(+1.04%)
Mar 19, 2004	6.535	6.572	6.535	6.564	236,838	+0.04(+0.60%)
Mar 18, 2004	6.524	6.543	6.512	6.524	153,986	-0.01(-0.18%)
Mar 17, 2004	6.512	6.570	6.512	6.536	324,711	+0.00(+0.00%)
Mar 16, 2004	6.533	6.568	6.512	6.536	230,980	+0.00(+0.07%)
Mar 15, 2004	6.480	6.549	6.467	6.531	244,370	+0.06(+0.89%)
Mar 12, 2004	6.430	6.476	6.388	6.474	272,824	+0.05(+0.71%)
Mar 11, 2004	6.329	6.452	6.329	6.429	268,640	+0.10(+1.51%)
Mar 10, 2004	6.414	6.414	6.272	6.333	554,854	-0.07(-1.08%)
Mar 09, 2004	6.572	6.572	6.333	6.402	666,997	-0.16(-2.39%)
Mar 08, 2004	6.681	6.682	6.558	6.559	237,675	-0.12(-1.82%)
Mar 05, 2004	6.402	6.733	6.341	6.681	667,834	+0.28(+4.35%)
Mar 04, 2004	6.460	6.466	6.400	6.402	511,336	-0.05(-0.78%)
Mar 03, 2004	6.590	6.590	6.452	6.452	733,111	-0.15(-2.26%)
Mar 02, 2004	6.572	6.769	6.572	6.602	869,523	+0.05(+0.82%)
Mar 01, 2004	6.454	6.566	6.448	6.548	456,939	+0.09(+1.46%)
Feb 27, 2004	6.546	6.564	6.449	6.454	366,555	-0.08(-1.23%)
Feb 26, 2004	6.452	6.595	6.452	6.534	507,989	+0.19(+2.94%)
Feb 25, 2004	6.368	6.390	6.347	6.347	311,321	-0.03(-0.41%)
Feb 24, 2004	6.307	6.399	6.303	6.374	432,669	+0.07(+1.12%)
Feb 23, 2004	6.288	6.315	6.288	6.303	104,610	+0.01(+0.09%)
Feb 20, 2004	6.297	6.311	6.267	6.297	156,497	-0.01(-0.19%)
Feb 19, 2004	6.319	6.333	6.303	6.309	301,278	+0.00(+0.02%)
Feb 18, 2004	6.333	6.333	6.297	6.308	253,576	-0.03(-0.40%)
Feb 17, 2004	6.327	6.333	6.321	6.333	282,030	+0.02(+0.28%)
Feb 13, 2004	6.333	6.333	6.309	6.315	164,029	-0.01(-0.13%)
Feb 12, 2004	6.333	6.339	6.321	6.323	271,150	-0.01(-0.15%)
Feb 11, 2004	6.381	6.381	6.332	6.333	348,144	-0.03(-0.54%)
Feb 10, 2004	6.359	6.381	6.359	6.368	598,372	+0.01(+0.13%)
Feb 09, 2004	6.363	6.393	6.343	6.359	271,987	+0.05(+0.87%)
Feb 06, 2004	6.266	6.333	6.258	6.304	157,334	+0.05(+0.78%)
Feb 05, 2004	6.255	6.255	6.214	6.255	268,640	+0.00(+0.00%)
Feb 04, 2004	6.418	6.418	6.255	6.255	143,107	-0.18(-2.86%)
Feb 03, 2004	6.524	6.524	6.436	6.439	483,719	-0.10(-1.48%)

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.