Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	16.40	16.78	16.31	16.65	510,290	+0.29(+1.78%)
Mar 27, 2013	16.30	16.38	16.14	16.36	282,970	+0.07(+0.42%)
Mar 26, 2013	16.30	16.33	16.16	16.29	376,550	+0.02(+0.14%)
Mar 25, 2013	16.26	16.34	16.22	16.27	369,693	+0.06(+0.38%)
Mar 22, 2013	16.16	16.26	16.12	16.20	390,539	+0.05(+0.29%)
Mar 21, 2013	16.20	16.21	16.14	16.16	358,759	-0.07(-0.43%)
Mar 20, 2013	16.16	16.26	16.11	16.23	610,874	+0.08(+0.48%)
Mar 19, 2013	16.50	16.57	16.04	16.15	520,428	-0.35(-2.09%)
Mar 18, 2013	16.37	16.61	16.33	16.50	325,025	-0.03(-0.19%)
Mar 15, 2013	16.25	16.53	16.23	16.53	577,912	+0.26(+1.60%)
Mar 14, 2013	16.27	16.32	16.25	16.27	338,209	-0.02(-0.09%)
Mar 13, 2013	16.24	16.34	16.17	16.28	320,536	+0.04(+0.24%)
Mar 12, 2013	16.14	16.30	16.14	16.24	496,306	+0.08(+0.47%)
Mar 11, 2013	16.06	16.26	15.99	16.17	563,359	+0.08(+0.52%)
Mar 08, 2013	16.05	16.08	15.97	16.08	461,204	+0.15(+0.96%)
Mar 07, 2013	16.07	16.15	15.91	15.93	615,668	-0.12(-0.77%)
Mar 06, 2013	16.37	16.41	15.92	16.05	860,782	-0.32(-1.97%)
Mar 05, 2013	16.37	16.50	16.19	16.37	752,912	+0.11(+0.66%)
Mar 04, 2013	17.49	17.49	16.17	16.27	3,106,163	-1.29(-7.34%)
Mar 01, 2013	17.42	17.58	17.30	17.56	1,003,907	+0.08(+0.44%)
Feb 28, 2013	17.37	17.49	17.12	17.48	858,764	+0.18(+1.06%)
Feb 27, 2013	17.01	17.40	17.00	17.29	1,188,495	+0.30(+1.76%)
Feb 26, 2013	16.32	17.61	15.88	17.00	2,161,371	+0.68(+4.19%)
Feb 25, 2013	17.25	17.29	16.21	16.31	1,502,437	-0.95(-5.51%)
Feb 22, 2013	17.27	17.36	17.00	17.26	775,553	-0.07(-0.40%)
Feb 21, 2013	17.39	17.40	17.06	17.33	1,254,646	-0.09(-0.53%)
Feb 20, 2013	17.33	17.44	17.20	17.42	567,938	+0.10(+0.58%)
Feb 19, 2013	17.17	17.50	17.15	17.33	500,957	+0.12(+0.71%)
Feb 15, 2013	17.17	17.24	16.96	17.20	567,721	-0.02(-0.09%)
Feb 14, 2013	17.11	17.22	16.93	17.22	235,833	+0.05(+0.31%)
Feb 13, 2013	16.77	17.19	16.72	17.16	706,772	+0.43(+2.58%)
Feb 12, 2013	16.23	16.90	16.08	16.73	663,010	+0.27(+1.67%)
Feb 11, 2013	16.23	16.48	16.04	16.46	309,683	+0.22(+1.36%)
Feb 08, 2013	16.26	16.38	16.13	16.24	134,916	-0.05(-0.28%)
Feb 07, 2013	16.24	16.34	16.12	16.28	220,059	+0.02(+0.09%)
Feb 06, 2013	16.21	16.30	16.15	16.27	156,741	-0.43(-2.56%)
Feb 04, 2013	16.53	16.74	16.50	16.69	361,533	+0.02(+0.14%)
Feb 01, 2013	16.74	16.79	16.53	16.67	563,186	-0.05(-0.27%)
Jan 31, 2013	16.52	16.79	16.50	16.72	516,319	+0.18(+1.11%)
Jan 30, 2013	16.61	16.74	16.50	16.53	585,009	-0.05(-0.28%)
Jan 29, 2013	16.47	16.63	16.42	16.58	337,839	+0.13(+0.79%)
Jan 28, 2013	16.59	16.61	16.29	16.45	714,172	-0.16(-0.96%)
Jan 25, 2013	16.37	16.66	16.26	16.61	498,448	+0.23(+1.40%)
Jan 24, 2013	16.35	16.45	16.20	16.38	302,126	+0.05(+0.28%)
Jan 23, 2013	16.56	16.56	16.29	16.34	288,650	-0.19(-1.15%)
Jan 22, 2013	16.37	16.75	16.30	16.53	535,690	+0.14(+0.84%)
Jan 18, 2013	16.16	16.39	16.13	16.39	519,201	+0.20(+1.23%)
Jan 17, 2013	16.14	16.22	15.91	16.19	383,706	+0.08(+0.47%)
Jan 16, 2013	16.14	16.27	16.05	16.11	355,765	-0.05(-0.28%)
Jan 15, 2013	16.06	16.20	16.00	16.16	270,457	+0.08(+0.52%)
Jan 14, 2013	16.18	16.28	15.95	16.08	255,017	-0.08(-0.47%)
Jan 11, 2013	16.15	16.20	16.01	16.15	201,283	+0.04(+0.24%)
Jan 10, 2013	16.19	16.19	15.97	16.11	316,982	+0.03(+0.19%)
Jan 09, 2013	16.05	16.15	15.90	16.08	337,877	+0.07(+0.43%)
Jan 08, 2013	16.04	16.18	15.92	16.02	357,533	+0.00(+0.00%)
Jan 07, 2013	16.11	16.37	15.97	16.02	538,071	-0.14(-0.85%)
Jan 04, 2013	16.03	16.23	15.99	16.15	476,266	+0.13(+0.81%)
Jan 03, 2013	16.00	16.11	15.92	16.02	397,272	+0.00(+0.00%)

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.