Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	20.62	20.77	20.36	20.69	297,466	+0.10(+0.50%)
Mar 30, 2011	20.25	20.74	20.25	20.59	460,843	+0.38(+1.89%)
Mar 29, 2011	19.20	20.28	19.18	20.21	1,671,909	+0.97(+5.04%)
Mar 28, 2011	19.11	19.31	19.00	19.24	1,297,414	+0.31(+1.63%)
Mar 25, 2011	19.06	19.08	18.72	18.93	821,597	-0.04(-0.23%)
Mar 24, 2011	19.28	19.32	18.95	18.97	1,794,960	-0.26(-1.34%)
Mar 23, 2011	19.24	19.28	19.08	19.23	257,483	-0.03(-0.15%)
Mar 22, 2011	19.28	19.31	19.11	19.26	175,658	+0.05(+0.27%)
Mar 21, 2011	19.15	19.30	19.13	19.21	423,892	+0.24(+1.24%)
Mar 18, 2011	18.69	19.06	18.50	18.97	675,701	+0.38(+2.06%)
Mar 17, 2011	18.68	18.85	18.51	18.59	373,430	-0.04(-0.24%)
Mar 16, 2011	18.20	18.70	18.15	18.64	458,868	+0.35(+1.89%)
Mar 15, 2011	18.15	18.38	17.98	18.29	505,570	+0.31(+1.72%)
Mar 14, 2011	17.86	18.02	17.79	17.98	217,744	+0.00(+0.00%)
Mar 11, 2011	17.83	18.04	17.65	17.98	224,444	-0.04(-0.24%)
Mar 10, 2011	18.25	18.28	17.92	18.03	244,344	-0.24(-1.33%)
Mar 09, 2011	18.23	18.31	18.10	18.27	242,411	+0.04(+0.24%)
Mar 08, 2011	18.11	18.37	18.05	18.22	293,821	+0.14(+0.77%)
Mar 07, 2011	18.65	18.65	17.98	18.08	585,764	-0.57(-3.07%)
Mar 04, 2011	19.18	19.18	18.50	18.66	405,661	-0.39(-2.05%)
Mar 03, 2011	18.95	19.13	18.78	19.05	579,995	+0.01(+0.08%)
Mar 02, 2011	18.73	19.07	18.70	19.03	527,666	+0.27(+1.45%)
Mar 01, 2011	18.78	18.95	18.68	18.76	392,697	+0.01(+0.08%)
Feb 28, 2011	18.77	18.81	18.43	18.75	603,492	+0.15(+0.83%)
Feb 25, 2011	18.88	19.11	17.95	18.59	2,204,842	-0.40(-2.13%)
Feb 24, 2011	19.25	19.48	18.78	19.00	2,071,988	-0.43(-2.23%)
Feb 23, 2011	19.48	19.48	19.24	19.43	837,281	-0.01(-0.04%)
Feb 22, 2011	19.31	19.47	19.01	19.44	463,146	+0.07(+0.34%)
Feb 18, 2011	19.15	19.39	19.06	19.37	903,713	+0.22(+1.15%)
Feb 17, 2011	19.18	19.19	18.93	19.15	288,300	+0.01(+0.04%)
Feb 16, 2011	18.92	19.15	18.87	19.14	1,361,367	+0.26(+1.38%)
Feb 15, 2011	18.85	18.97	18.79	18.88	289,359	-0.03(-0.15%)
Feb 14, 2011	18.90	18.97	18.77	18.91	363,217	-0.01(-0.08%)
Feb 11, 2011	18.94	19.06	18.90	18.93	525,821	-0.02(-0.12%)
Feb 10, 2011	18.85	19.12	18.85	18.95	748,150	+0.01(+0.04%)
Feb 09, 2011	18.90	19.02	18.90	18.94	235,426	+0.01(+0.08%)
Feb 08, 2011	18.83	18.96	18.76	18.93	190,632	+0.01(+0.08%)
Feb 07, 2011	18.49	18.96	18.48	18.91	369,893	+0.41(+2.22%)
Feb 04, 2011	18.46	18.50	18.36	18.50	268,724	+0.04(+0.24%)
Feb 03, 2011	18.38	18.52	18.30	18.46	258,309	+0.03(+0.16%)
Feb 02, 2011	18.47	18.57	18.41	18.43	375,878	-0.10(-0.55%)
Feb 01, 2011	18.35	18.53	18.19	18.53	758,312	+0.28(+1.52%)
Jan 31, 2011	18.27	18.35	18.19	18.25	656,765	-0.05(-0.28%)
Jan 28, 2011	18.41	18.43	18.08	18.30	664,124	-0.11(-0.60%)
Jan 27, 2011	18.30	18.44	18.30	18.41	464,879	-0.01(-0.08%)
Jan 26, 2011	18.18	18.43	18.16	18.43	714,219	+0.24(+1.33%)
Jan 25, 2011	18.14	18.31	18.10	18.19	357,613	-0.08(-0.44%)
Jan 24, 2011	17.89	18.27	17.78	18.27	274,780	+0.25(+1.38%)
Jan 21, 2011	17.90	18.19	17.90	18.02	169,720	+0.20(+1.15%)
Jan 20, 2011	17.64	17.95	17.43	17.81	310,684	+0.04(+0.21%)
Jan 19, 2011	18.36	18.45	17.69	17.78	644,452	-0.63(-3.42%)
Jan 18, 2011	18.44	18.57	18.03	18.41	513,772	-0.23(-1.22%)
Jan 14, 2011	18.35	18.72	18.17	18.63	690,810	+0.23(+1.27%)
Jan 13, 2011	18.30	18.42	18.21	18.40	563,665	+0.07(+0.40%)
Jan 12, 2011	18.03	18.55	18.01	18.33	569,299	+0.48(+2.71%)
Jan 11, 2011	18.08	18.47	17.73	17.84	1,268,522	+0.18(+1.04%)
Jan 10, 2011	17.52	17.69	17.38	17.66	282,459	+0.09(+0.50%)
Jan 07, 2011	17.18	17.57	17.07	17.57	390,143	+0.32(+1.87%)
Jan 06, 2011	17.26	17.28	17.03	17.25	260,060	-0.12(-0.67%)
Jan 05, 2011	17.09	17.40	16.99	17.37	349,540	+0.22(+1.28%)
Jan 04, 2011	16.93	17.21	16.90	17.15	589,295	+0.19(+1.12%)

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.