Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	20.11	20.14	19.79	19.83	325,218	-0.19(-0.95%)
Dec 28, 2007	20.15	20.15	19.49	20.02	621,668	+0.07(+0.37%)
Dec 27, 2007	20.27	20.35	19.87	19.95	338,561	-0.23(-1.14%)
Dec 26, 2007	20.41	20.60	20.13	20.18	339,811	-0.18(-0.86%)
Dec 24, 2007	20.12	20.58	20.09	20.36	369,832	+0.52(+2.61%)
Dec 21, 2007	19.55	20.27	19.55	19.84	991,917	+0.69(+3.62%)
Dec 20, 2007	18.47	19.19	18.42	19.14	586,227	+0.70(+3.78%)
Dec 19, 2007	18.44	18.73	18.11	18.45	606,670	+0.19(+1.02%)
Dec 18, 2007	18.51	18.51	18.21	18.26	383,591	+0.11(+0.61%)
Dec 17, 2007	18.50	18.50	18.13	18.15	648,769	-0.38(-2.07%)
Dec 14, 2007	18.08	18.61	17.83	18.53	305,205	+0.51(+2.83%)
Dec 13, 2007	18.47	18.48	17.90	18.02	423,589	-0.40(-2.16%)
Dec 12, 2007	18.71	18.74	18.30	18.42	283,107	-0.17(-0.92%)
Dec 11, 2007	18.93	18.98	18.56	18.59	332,306	-0.22(-1.19%)
Dec 10, 2007	18.89	18.89	18.67	18.81	148,016	+0.04(+0.20%)
Dec 07, 2007	18.61	18.79	18.43	18.77	203,887	+0.25(+1.36%)
Dec 06, 2007	18.47	18.56	18.36	18.52	119,246	+0.06(+0.30%)
Dec 05, 2007	18.32	18.50	18.32	18.47	466,146	+0.20(+1.12%)
Dec 04, 2007	18.02	18.27	17.93	18.26	272,266	+0.13(+0.73%)
Dec 03, 2007	17.60	18.43	17.60	18.13	352,778	+0.36(+2.02%)
Nov 30, 2007	18.23	18.26	17.74	17.77	353,988	-0.36(-1.97%)
Nov 29, 2007	18.06	18.33	18.01	18.13	429,038	-0.09(-0.47%)
Nov 28, 2007	17.67	18.43	17.66	18.22	542,031	+0.54(+3.07%)
Nov 27, 2007	17.45	17.76	17.43	17.67	323,163	+0.29(+1.67%)
Nov 26, 2007	17.51	17.88	17.33	17.38	290,612	-0.09(-0.51%)
Nov 23, 2007	17.03	17.60	16.84	17.47	140,928	+0.63(+3.76%)
Nov 21, 2007	16.92	16.97	16.69	16.84	183,873	-0.13(-0.76%)
Nov 20, 2007	17.16	17.34	16.61	16.97	542,448	-0.23(-1.32%)
Nov 19, 2007	17.29	17.29	16.97	17.20	252,669	-0.13(-0.76%)
Nov 16, 2007	17.19	17.57	16.98	17.33	308,957	+0.18(+1.06%)
Nov 15, 2007	17.84	17.84	17.11	17.15	476,153	-0.67(-3.74%)
Nov 14, 2007	17.84	17.99	17.60	17.81	282,273	-0.07(-0.42%)
Nov 13, 2007	17.43	17.99	17.26	17.89	547,451	+0.61(+3.55%)
Nov 12, 2007	18.17	18.17	17.27	17.27	441,963	-0.86(-4.75%)
Nov 09, 2007	18.18	18.29	17.91	18.13	650,437	-0.14(-0.75%)
Nov 08, 2007	17.89	18.36	17.74	18.27	508,258	+0.36(+2.00%)
Nov 07, 2007	18.35	18.38	17.86	17.91	588,374	-0.43(-2.37%)
Nov 06, 2007	18.02	18.35	17.88	18.35	518,265	+0.40(+2.20%)
Nov 05, 2007	17.89	18.01	17.86	17.95	283,524	-0.09(-0.51%)
Nov 02, 2007	17.99	18.22	17.71	18.04	454,889	+0.15(+0.83%)
Nov 01, 2007	17.92	18.19	17.68	17.89	854,741	-0.05(-0.29%)
Oct 31, 2007	17.49	18.25	17.31	17.95	1,393,020	+0.72(+4.16%)
Oct 30, 2007	17.28	17.58	16.83	17.23	670,033	+0.12(+0.71%)
Oct 29, 2007	16.84	17.22	16.82	17.11	871,419	+0.29(+1.71%)
Oct 26, 2007	16.76	16.84	16.45	16.82	813,046	+0.06(+0.33%)
Oct 25, 2007	17.19	17.20	16.75	16.76	983,578	-0.41(-2.37%)
Oct 24, 2007	17.25	17.25	17.05	17.17	253,503	-0.02(-0.14%)
Oct 23, 2007	17.06	17.22	17.04	17.20	888,097	+0.13(+0.79%)
Oct 22, 2007	17.09	17.09	16.56	17.06	740,498	-0.07(-0.42%)
Oct 19, 2007	17.42	17.68	17.12	17.13	453,221	-0.37(-2.12%)
Oct 18, 2007	16.82	17.69	16.82	17.51	753,840	+0.71(+4.20%)
Oct 17, 2007	16.89	16.93	16.72	16.80	566,631	-0.07(-0.40%)
Oct 16, 2007	16.94	16.98	16.86	16.87	218,897	-0.10(-0.58%)
Oct 15, 2007	16.91	17.02	16.89	16.97	150,100	-0.00(-0.03%)
Oct 12, 2007	17.03	17.03	16.90	16.97	169,280	-0.04(-0.21%)
Oct 11, 2007	16.96	17.12	16.87	17.01	180,121	+0.05(+0.27%)
Oct 10, 2007	16.85	16.99	16.81	16.96	149,684	+0.06(+0.33%)
Oct 09, 2007	16.76	16.96	16.74	16.91	144,263	+0.09(+0.54%)
Oct 08, 2007	16.84	17.03	16.77	16.82	166,778	-0.07(-0.44%)
Oct 05, 2007	16.72	17.11	16.72	16.89	556,207	+0.17(+1.03%)
Oct 04, 2007	16.77	16.78	16.61	16.72	542,031	-0.08(-0.49%)
Oct 03, 2007	16.11	16.95	15.92	16.80	1,275,858	+0.66(+4.07%)
Oct 02, 2007	15.91	16.18	15.81	16.14	316,462	+0.14(+0.87%)

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.