Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	17.61	17.61	16.84	17.12	1,279,101	-0.37(-2.13%)
Feb 28, 2008	17.45	17.57	17.18	17.49	659,727	+0.02(+0.10%)
Feb 27, 2008	17.72	17.81	17.29	17.47	733,355	-0.34(-1.92%)
Feb 26, 2008	17.68	17.93	17.61	17.82	977,040	+0.12(+0.68%)
Feb 25, 2008	18.23	18.39	17.46	17.70	1,264,651	-0.63(-3.42%)
Feb 22, 2008	17.90	18.36	17.39	18.32	1,704,979	+0.81(+4.64%)
Feb 21, 2008	19.44	19.48	16.06	17.51	4,343,420	-0.96(-5.19%)
Feb 20, 2008	19.53	19.53	18.39	18.47	1,050,878	-1.07(-5.47%)
Feb 19, 2008	19.51	19.73	19.16	19.54	500,756	+0.22(+1.16%)
Feb 18, 2008	19.51	19.51	19.05	19.31	0	+0.00(+0.00%)
Feb 15, 2008	19.51	19.51	19.05	19.31	246,856	-0.17(-0.87%)
Feb 14, 2008	19.72	19.72	19.43	19.48	237,313	-0.26(-1.32%)
Feb 13, 2008	19.72	19.75	19.55	19.74	290,748	+0.03(+0.15%)
Feb 12, 2008	19.60	19.93	19.55	19.71	258,117	+0.16(+0.82%)
Feb 11, 2008	20.13	20.25	19.46	19.55	445,953	-0.57(-2.84%)
Feb 08, 2008	20.00	20.17	19.96	20.12	316,267	+0.20(+1.00%)
Feb 07, 2008	19.50	20.03	19.40	19.93	295,768	+0.44(+2.24%)
Feb 06, 2008	19.86	19.86	19.46	19.49	282,611	-0.17(-0.89%)
Feb 05, 2008	20.20	20.23	19.64	19.66	261,464	-0.63(-3.10%)
Feb 04, 2008	20.14	20.41	19.90	20.29	383,620	+0.16(+0.77%)
Feb 01, 2008	19.46	20.18	19.46	20.14	568,110	+0.44(+2.25%)
Jan 31, 2008	18.84	19.89	18.72	19.69	567,273	+0.75(+3.95%)
Jan 30, 2008	19.10	19.12	18.60	18.95	277,236	+0.03(+0.15%)
Jan 29, 2008	18.59	18.98	18.59	18.92	473,982	+0.21(+1.14%)
Jan 28, 2008	18.46	18.90	18.22	18.70	648,607	+0.51(+2.80%)
Jan 25, 2008	18.37	18.56	17.99	18.20	471,891	-0.16(-0.89%)
Jan 24, 2008	17.74	18.57	17.56	18.36	1,279,293	+1.00(+5.78%)
Jan 23, 2008	17.33	17.73	17.07	17.35	1,168,014	+0.02(+0.11%)
Jan 22, 2008	17.56	17.69	17.19	17.34	1,218,814	-0.82(-4.54%)
Jan 21, 2008	18.17	18.52	18.13	18.16	0	+0.00(+0.00%)
Jan 18, 2008	18.17	18.52	18.13	18.16	652,615	+0.15(+0.84%)
Jan 17, 2008	18.64	18.64	17.65	18.01	631,451	-0.50(-2.72%)
Jan 16, 2008	17.74	18.63	17.69	18.51	1,563,349	+1.00(+5.73%)
Jan 15, 2008	18.44	18.50	17.26	17.51	1,002,768	-1.05(-5.64%)
Jan 14, 2008	18.19	18.57	18.04	18.56	612,036	+0.41(+2.24%)
Jan 11, 2008	17.92	18.64	17.58	18.15	1,101,916	-0.09(-0.48%)
Jan 10, 2008	18.98	18.98	18.15	18.24	1,166,759	-0.77(-4.06%)
Jan 09, 2008	19.34	19.42	18.94	19.01	470,636	-0.27(-1.40%)
Jan 08, 2008	19.39	19.66	19.26	19.28	507,032	+0.03(+0.16%)
Jan 07, 2008	19.42	19.48	19.05	19.25	450,974	-0.06(-0.33%)
Jan 04, 2008	19.86	20.01	19.29	19.31	357,683	-0.56(-2.83%)
Jan 03, 2008	19.59	20.15	19.39	19.88	594,884	+0.37(+1.91%)
Jan 02, 2008	19.68	19.98	19.47	19.50	471,891	-0.27(-1.34%)
Jan 01, 2008	20.04	20.08	19.72	19.77	0	+0.00(+0.00%)
Dec 31, 2007	20.04	20.08	19.72	19.77	326,307	-0.19(-0.95%)
Dec 28, 2007	20.08	20.08	19.43	19.96	623,749	+0.07(+0.37%)
Dec 27, 2007	20.20	20.28	19.81	19.88	339,694	-0.23(-1.14%)
Dec 26, 2007	20.34	20.54	20.07	20.11	340,949	-0.17(-0.86%)
Dec 24, 2007	20.06	20.51	20.02	20.29	371,070	+0.52(+2.61%)
Dec 21, 2007	19.49	20.20	19.48	19.77	995,238	+0.69(+3.62%)
Dec 20, 2007	18.41	19.12	18.36	19.08	588,190	+0.70(+3.78%)
Dec 19, 2007	18.38	18.66	18.05	18.38	608,702	+0.19(+1.02%)
Dec 18, 2007	18.45	18.45	18.15	18.20	384,875	+0.11(+0.61%)
Dec 17, 2007	18.43	18.44	18.07	18.09	650,942	-0.38(-2.07%)
Dec 14, 2007	18.02	18.55	17.77	18.47	306,227	+0.51(+2.83%)
Dec 13, 2007	18.40	18.42	17.84	17.96	425,007	-0.40(-2.16%)
Dec 12, 2007	18.65	18.67	18.24	18.36	284,055	-0.17(-0.92%)
Dec 11, 2007	18.87	18.92	18.50	18.53	333,419	-0.22(-1.19%)
Dec 10, 2007	18.83	18.83	18.61	18.75	148,511	+0.04(+0.20%)
Dec 07, 2007	18.55	18.72	18.37	18.71	204,569	+0.25(+1.36%)
Dec 06, 2007	18.41	18.50	18.30	18.46	119,646	+0.05(+0.30%)
Dec 05, 2007	18.26	18.43	18.26	18.41	467,707	+0.20(+1.12%)
Dec 04, 2007	17.96	18.21	17.87	18.20	273,178	+0.13(+0.73%)

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.