Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.45	13.66	12.71	13.33	1,002,850	-0.40(-2.92%)
Mar 30, 2009	12.83	13.80	12.55	13.73	1,296,174	+0.20(+1.48%)
Mar 26, 2009	13.41	13.91	13.18	13.53	684,495	+0.24(+1.83%)
Mar 25, 2009	13.77	13.94	13.03	13.29	603,230	-0.40(-2.93%)
Mar 24, 2009	13.29	13.79	12.98	13.69	773,596	+0.35(+2.63%)
Mar 23, 2009	13.13	13.34	13.07	13.34	713,115	+0.79(+6.29%)
Mar 20, 2009	12.73	13.20	12.54	12.55	1,077,224	-0.15(-1.16%)
Mar 19, 2009	13.34	13.34	12.56	12.69	876,762	-0.27(-2.07%)
Mar 18, 2009	12.17	13.12	12.02	12.96	973,955	+0.76(+6.23%)
Mar 17, 2009	11.67	12.29	11.56	12.20	721,242	+0.54(+4.61%)
Mar 16, 2009	11.33	11.78	11.23	11.66	888,152	+0.34(+2.98%)
Mar 13, 2009	11.25	11.37	11.17	11.33	0	+0.10(+0.89%)
Mar 12, 2009	11.00	11.29	10.94	11.23	904,364	+0.24(+2.22%)
Mar 11, 2009	10.74	11.05	10.63	10.98	1,215,076	+0.29(+2.68%)
Mar 10, 2009	10.58	10.80	10.40	10.70	1,368,704	+0.51(+5.00%)
Mar 09, 2009	10.40	10.48	10.04	10.19	637,395	-0.13(-1.25%)
Mar 06, 2009	10.65	10.75	10.20	10.32	0	-0.11(-1.10%)
Mar 05, 2009	10.42	10.56	10.36	10.43	606,337	-0.10(-0.95%)
Mar 04, 2009	10.50	10.91	10.15	10.53	1,091,081	+0.39(+3.89%)
Mar 02, 2009	11.07	11.07	10.03	10.14	1,606,785	-0.65(-6.05%)
Feb 27, 2009	11.59	11.59	10.59	10.79	0	-0.40(-3.59%)
Feb 26, 2009	12.32	12.32	11.16	11.19	1,721,199	+0.26(+2.36%)
Feb 25, 2009	11.63	11.70	10.62	10.93	2,123,316	-0.60(-5.16%)
Feb 24, 2009	11.99	12.02	11.35	11.53	1,523,441	-0.52(-4.29%)
Feb 23, 2009	13.65	13.65	11.46	12.04	3,948,476	-1.89(-13.54%)
Feb 20, 2009	14.35	14.78	13.63	13.93	1,870,718	-0.55(-3.81%)
Feb 19, 2009	13.28	14.61	13.28	14.48	1,318,109	+1.25(+9.43%)
Feb 18, 2009	12.51	13.77	12.50	13.23	1,618,269	+0.84(+6.77%)
Feb 17, 2009	12.50	12.70	11.77	12.40	1,305,784	-0.22(-1.76%)
Feb 13, 2009	13.15	13.22	12.50	12.62	1,033,184	-0.42(-3.24%)
Feb 12, 2009	13.34	13.36	12.77	13.04	848,092	-0.37(-2.73%)
Feb 11, 2009	13.33	13.44	13.12	13.41	331,654	+0.08(+0.59%)
Feb 10, 2009	13.69	13.78	13.19	13.33	477,235	-0.39(-2.82%)
Feb 09, 2009	13.97	14.06	13.54	13.72	411,179	-0.23(-1.65%)
Feb 06, 2009	13.46	14.14	13.41	13.94	460,276	+0.37(+2.69%)
Feb 05, 2009	13.16	13.61	13.11	13.58	324,461	+0.35(+2.66%)
Feb 04, 2009	13.03	13.49	12.65	13.23	650,756	+0.60(+4.71%)
Feb 03, 2009	12.78	12.84	12.50	12.63	770,888	+0.04(+0.34%)
Feb 02, 2009	13.08	13.08	12.50	12.59	717,665	-0.57(-4.36%)
Jan 30, 2009	13.36	13.47	13.01	13.16	0	-0.20(-1.50%)
Jan 29, 2009	13.42	13.46	13.06	13.36	392,584	-0.04(-0.32%)
Jan 28, 2009	13.31	13.54	13.11	13.41	551,236	+0.36(+2.75%)
Jan 27, 2009	13.18	13.38	12.99	13.05	435,608	-0.15(-1.14%)
Jan 26, 2009	13.18	13.43	13.05	13.20	899,675	+0.16(+1.21%)
Jan 23, 2009	12.78	13.21	12.55	13.04	536,327	+0.01(+0.06%)
Jan 22, 2009	13.51	13.51	12.80	13.03	622,929	-0.47(-3.50%)
Jan 21, 2009	12.65	13.70	12.46	13.51	1,345,765	+1.13(+9.15%)
Jan 20, 2009	13.00	13.00	12.34	12.37	1,096,528	-0.67(-5.16%)
Jan 16, 2009	13.35	13.39	12.78	13.05	814,580	-0.10(-0.76%)
Jan 15, 2009	13.42	13.42	12.90	13.15	962,670	+0.11(+0.88%)
Jan 14, 2009	14.20	14.20	12.99	13.03	788,960	-1.07(-7.58%)
Jan 13, 2009	14.23	14.34	13.87	14.10	556,125	-0.24(-1.65%)
Jan 12, 2009	14.45	14.60	14.23	14.34	483,415	-0.36(-2.44%)
Jan 09, 2009	15.30	15.30	14.37	14.70	678,881	-0.43(-2.84%)
Jan 08, 2009	15.37	15.45	15.03	15.13	726,127	-0.24(-1.59%)
Jan 07, 2009	15.71	16.00	15.26	15.37	807,298	-0.29(-1.88%)
Jan 06, 2009	16.23	16.23	15.46	15.67	609,553	+0.21(+1.39%)
Jan 05, 2009	15.39	15.59	15.08	15.45	747,154	+0.30(+1.99%)
Jan 02, 2009	15.33	15.41	15.00	15.15	0	-0.21(-1.35%)

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.