Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	16.75	17.31	16.57	16.92	773,855	+0.29(+1.74%)
Apr 29, 2010	16.59	16.85	16.52	16.63	326,938	+0.12(+0.70%)
Apr 28, 2010	16.52	16.88	16.39	16.52	289,458	+0.01(+0.04%)
Apr 27, 2010	16.46	17.10	16.46	16.51	616,523	+0.03(+0.18%)
Apr 26, 2010	16.56	16.91	16.43	16.48	433,637	-0.12(-0.70%)
Apr 23, 2010	16.56	16.67	16.47	16.59	304,027	+0.10(+0.61%)
Apr 22, 2010	16.23	16.51	16.23	16.49	239,132	+0.14(+0.84%)
Apr 21, 2010	16.30	16.81	16.23	16.36	521,761	-0.09(-0.53%)
Apr 20, 2010	16.28	16.57	16.20	16.44	26,689	+0.25(+1.52%)
Apr 19, 2010	16.16	16.23	15.98	16.20	252,258	-0.04(-0.27%)
Apr 16, 2010	16.28	16.49	16.20	16.24	398,769	-0.21(-1.27%)
Apr 15, 2010	15.97	16.54	15.89	16.45	552,328	+0.33(+2.02%)
Apr 14, 2010	15.70	16.29	15.68	16.12	581,964	+0.48(+3.10%)
Apr 13, 2010	15.71	15.84	15.56	15.64	200,175	-0.14(-0.87%)
Apr 12, 2010	15.60	15.84	15.59	15.78	162,601	+0.11(+0.69%)
Apr 09, 2010	15.60	15.87	15.55	15.67	215,183	+0.11(+0.70%)
Apr 08, 2010	15.59	15.60	15.42	15.56	172,172	-0.09(-0.60%)
Apr 07, 2010	15.86	15.86	15.52	15.65	325,654	-0.14(-0.92%)
Apr 06, 2010	15.86	15.89	15.77	15.80	270,514	-0.05(-0.32%)
Apr 05, 2010	15.74	15.90	15.73	15.85	310,153	+0.07(+0.41%)
Apr 01, 2010	15.56	15.78	15.78	15.78	556,919	+0.22(+1.39%)
Mar 31, 2010	15.49	15.80	15.23	15.57	801,308	-0.03(-0.19%)
Mar 30, 2010	15.63	15.67	15.45	15.60	1,849,856	-0.01(-0.05%)
Mar 29, 2010	15.73	15.84	15.55	15.60	1,111,858	-0.16(-1.01%)
Mar 26, 2010	15.63	15.81	15.62	15.76	909,378	+0.13(+0.83%)
Mar 25, 2010	15.65	15.73	15.62	15.63	372,812	+0.04(+0.23%)
Mar 24, 2010	15.81	15.84	15.55	15.60	398,474	-0.22(-1.42%)
Mar 23, 2010	15.72	15.83	15.63	15.82	288,072	+0.04(+0.23%)
Mar 22, 2010	15.77	15.87	15.64	15.78	311,249	+0.11(+0.69%)
Mar 19, 2010	15.97	15.97	15.61	15.68	202,452	-0.18(-1.14%)
Mar 18, 2010	15.91	16.03	15.85	15.86	280,206	-0.09(-0.59%)
Mar 17, 2010	15.36	16.01	15.36	15.95	427,662	+0.59(+3.81%)
Mar 16, 2010	15.33	15.47	15.31	15.37	469,991	+0.01(+0.05%)
Mar 15, 2010	15.25	15.36	15.22	15.36	643,466	-0.11(-0.70%)
Mar 12, 2010	15.76	15.79	15.41	15.47	654,869	-0.31(-1.97%)
Mar 11, 2010	15.73	15.84	15.62	15.78	336,647	-0.10(-0.64%)
Mar 10, 2010	15.63	15.89	15.56	15.88	461,229	+0.14(+0.87%)
Mar 09, 2010	15.85	15.91	15.65	15.74	406,256	-0.20(-1.22%)
Mar 08, 2010	15.47	15.98	15.28	15.94	673,940	+0.15(+0.96%)
Mar 05, 2010	15.62	15.78	15.51	15.78	470,885	+0.19(+1.21%)
Mar 04, 2010	16.23	16.25	15.24	15.60	852,422	+0.15(+0.98%)
Mar 03, 2010	15.36	15.55	15.22	15.45	600,805	+0.08(+0.52%)
Mar 02, 2010	15.19	15.37	14.75	15.37	1,493,060	+0.38(+2.51%)
Mar 01, 2010	15.08	15.24	14.78	14.99	715,293	-0.17(-1.14%)
Feb 26, 2010	15.15	15.26	14.92	15.16	307,956	-0.01(-0.05%)
Feb 25, 2010	14.96	15.17	14.82	15.17	336,273	+0.24(+1.60%)
Feb 24, 2010	14.39	14.99	14.39	14.93	600,874	+0.48(+3.30%)
Feb 23, 2010	14.29	14.48	14.29	14.45	780,619	+0.19(+1.32%)
Feb 22, 2010	14.14	14.38	14.04	14.27	1,210,375	+0.22(+1.60%)
Feb 19, 2010	14.09	14.19	13.99	14.04	1,267,722	-0.05(-0.36%)
Feb 18, 2010	14.55	14.55	14.09	14.09	1,693,166	-0.37(-2.55%)
Feb 17, 2010	14.56	14.68	14.40	14.46	1,644,130	-0.12(-0.79%)
Feb 16, 2010	14.59	14.87	14.22	14.58	414,305	+0.34(+2.38%)
Feb 12, 2010	14.25	14.24	14.24	14.24	565,936	-0.01(-0.05%)
Feb 11, 2010	14.30	14.46	14.10	14.25	811,199	+0.00(+0.00%)
Feb 10, 2010	14.10	14.25	13.83	14.25	967,952	+0.10(+0.71%)
Feb 09, 2010	14.54	14.54	14.04	14.15	1,200,059	-0.24(-1.70%)
Feb 08, 2010	14.57	14.73	14.28	14.39	942,008	-0.27(-1.82%)
Feb 05, 2010	14.69	14.71	14.40	14.66	849,119	-0.01(-0.10%)
Feb 04, 2010	14.97	14.97	14.56	14.67	924,210	-0.35(-2.30%)
Feb 03, 2010	15.09	15.15	15.00	15.02	182,426	-0.14(-0.95%)
Feb 02, 2010	15.10	15.28	15.01	15.16	299,140	+0.09(+0.60%)

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.