Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	13.15	13.15	13.00	13.03	409,236	+0.05(+0.35%)
Oct 30, 2006	13.00	13.10	12.96	12.99	221,774	-0.02(-0.13%)
Oct 27, 2006	12.80	13.01	12.74	13.00	112,561	+0.24(+1.91%)
Oct 26, 2006	12.74	12.77	12.61	12.76	115,490	+0.02(+0.19%)
Oct 25, 2006	12.54	12.74	12.45	12.74	99,589	+0.23(+1.85%)
Oct 24, 2006	12.74	12.78	12.49	12.50	155,242	-0.21(-1.67%)
Oct 23, 2006	12.59	12.72	12.57	12.72	81,177	+0.13(+1.06%)
Oct 20, 2006	12.79	12.81	12.55	12.58	164,447	-0.20(-1.55%)
Oct 19, 2006	12.94	13.00	12.77	12.78	71,553	-0.16(-1.20%)
Oct 18, 2006	12.93	12.97	12.92	12.94	151,894	+0.02(+0.19%)
Oct 17, 2006	12.77	12.91	12.73	12.91	94,149	+0.18(+1.41%)
Oct 16, 2006	12.82	12.87	12.69	12.73	181,604	-0.05(-0.41%)
Oct 13, 2006	12.90	12.91	12.76	12.79	117,582	-0.09(-0.71%)
Oct 12, 2006	12.64	12.88	12.64	12.88	116,327	+0.27(+2.16%)
Oct 11, 2006	12.67	12.70	12.59	12.60	160,681	-0.06(-0.47%)
Oct 10, 2006	12.77	12.78	12.63	12.66	72,808	-0.14(-1.10%)
Oct 09, 2006	12.74	12.80	12.43	12.80	174,490	+0.06(+0.49%)
Oct 06, 2006	12.90	12.91	12.73	12.74	116,327	-0.18(-1.37%)
Oct 05, 2006	13.11	13.14	12.88	12.92	410,492	-0.16(-1.21%)
Oct 04, 2006	12.77	13.08	12.72	13.08	282,030	+0.30(+2.38%)
Oct 03, 2006	12.86	12.86	12.69	12.77	152,731	-0.11(-0.89%)
Oct 02, 2006	12.81	12.89	12.80	12.89	65,277	+0.08(+0.60%)
Sep 29, 2006	12.95	12.95	12.76	12.81	79,922	-0.11(-0.85%)
Sep 28, 2006	12.87	12.94	12.80	12.92	126,788	+0.02(+0.15%)
Sep 27, 2006	12.91	12.97	12.88	12.90	134,738	+0.01(+0.09%)
Sep 26, 2006	12.88	12.96	12.79	12.89	176,164	+0.05(+0.35%)
Sep 25, 2006	12.79	12.96	12.79	12.85	347,307	+0.09(+0.71%)
Sep 22, 2006	12.87	12.90	12.74	12.75	402,541	-0.09(-0.71%)
Sep 21, 2006	12.26	12.87	12.26	12.85	765,749	+0.68(+5.60%)
Sep 20, 2006	11.96	12.19	11.95	12.16	135,993	+0.23(+1.92%)
Sep 19, 2006	12.10	12.15	11.93	11.93	298,767	-0.13(-1.11%)
Sep 18, 2006	12.03	12.07	11.96	12.07	327,640	+0.12(+0.98%)
Sep 15, 2006	11.78	11.98	11.74	11.95	426,392	+0.03(+0.22%)
Sep 14, 2006	11.96	11.98	11.88	11.93	92,057	-0.09(-0.76%)
Sep 13, 2006	11.92	12.16	11.88	12.02	329,732	+0.13(+1.11%)
Sep 12, 2006	11.81	11.89	11.65	11.88	195,412	+0.09(+0.79%)
Sep 11, 2006	11.81	11.82	11.73	11.79	189,972	-0.03(-0.22%)
Sep 08, 2006	11.97	11.97	11.77	11.82	43,936	+0.08(+0.67%)
Sep 07, 2006	11.82	11.83	11.71	11.74	166,121	-0.08(-0.65%)
Sep 06, 2006	11.77	11.93	11.77	11.82	179,511	+0.05(+0.39%)
Sep 05, 2006	11.75	11.79	11.64	11.77	201,689	+0.05(+0.47%)
Sep 01, 2006	11.76	11.90	11.68	11.71	200,015	+0.02(+0.14%)
Aug 31, 2006	11.83	11.83	11.63	11.70	276,172	+0.01(+0.10%)
Aug 30, 2006	12.01	12.07	11.64	11.69	396,265	-0.32(-2.67%)
Aug 29, 2006	11.71	12.01	11.52	12.01	223,866	+0.30(+2.57%)
Aug 28, 2006	11.66	11.75	11.60	11.71	121,766	+0.02(+0.16%)
Aug 25, 2006	11.76	11.76	11.64	11.69	102,936	-0.06(-0.51%)
Aug 24, 2006	11.78	11.82	11.71	11.75	384,967	-0.00(-0.02%)
Aug 23, 2006	12.21	12.26	11.70	11.75	481,627	-0.48(-3.95%)
Aug 22, 2006	12.18	12.27	12.14	12.23	228,888	+0.06(+0.47%)
Aug 21, 2006	12.23	12.25	12.14	12.17	176,582	-0.02(-0.14%)
Aug 18, 2006	12.06	12.19	12.05	12.19	157,752	+0.10(+0.83%)
Aug 17, 2006	12.22	12.28	12.09	12.09	105,029	-0.11(-0.86%)
Aug 16, 2006	12.17	12.28	12.13	12.20	243,115	+0.07(+0.57%)
Aug 15, 2006	12.05	12.17	12.00	12.13	213,824	+0.13(+1.10%)
Aug 14, 2006	12.21	12.25	11.97	11.99	226,377	-0.10(-0.83%)
Aug 11, 2006	12.17	12.22	12.09	12.09	203,363	-0.07(-0.59%)
Aug 10, 2006	12.19	12.29	11.99	12.17	271,150	+0.01(+0.10%)
Aug 09, 2006	12.47	12.47	11.95	12.15	1,607,656	-0.32(-2.55%)
Aug 08, 2006	12.55	12.62	12.42	12.47	230,561	-0.05(-0.42%)
Aug 07, 2006	12.63	12.63	12.47	12.53	123,440	-0.11(-0.83%)
Aug 04, 2006	12.80	12.82	12.32	12.63	279,101	-0.13(-1.01%)
Aug 03, 2006	12.71	12.88	12.70	12.76	183,696	+0.05(+0.39%)
Aug 02, 2006	12.68	12.86	12.54	12.71	337,264	+0.09(+0.70%)

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.