Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	3.566	3.596	3.563	3.590	60,874	+0.02(+0.67%)
Apr 29, 2002	3.578	3.580	3.550	3.566	25,016	-0.02(-0.54%)
Apr 26, 2002	3.593	3.596	3.575	3.586	80,053	-0.01(-0.17%)
Apr 25, 2002	3.598	3.598	3.568	3.592	83,389	+0.00(+0.00%)
Apr 24, 2002	3.538	3.598	3.538	3.592	316,045	+0.06(+1.63%)
Apr 23, 2002	3.502	3.534	3.497	3.534	56,704	+0.04(+1.10%)
Apr 22, 2002	3.464	3.496	3.455	3.496	30,854	+0.04(+1.04%)
Apr 19, 2002	3.425	3.460	3.418	3.460	20,013	+0.04(+1.05%)
Apr 18, 2002	3.452	3.466	3.424	3.424	90,060	-0.02(-0.49%)
Apr 17, 2002	3.448	3.467	3.418	3.440	70,047	-0.04(-1.07%)
Apr 16, 2002	3.466	3.496	3.466	3.478	233,490	+0.00(+0.00%)
Apr 15, 2002	3.442	3.478	3.442	3.478	60,874	+0.03(+0.87%)
Apr 12, 2002	3.412	3.448	3.405	3.448	49,199	+0.05(+1.59%)
Apr 11, 2002	3.385	3.409	3.371	3.394	26,684	+0.01(+0.25%)
Apr 10, 2002	3.310	3.394	3.310	3.385	158,439	+0.10(+3.03%)
Apr 09, 2002	3.268	3.323	3.268	3.286	61,708	+0.05(+1.41%)
Apr 08, 2002	3.247	3.262	3.240	3.240	13,342	-0.01(-0.22%)
Apr 05, 2002	3.238	3.256	3.208	3.247	215,144	+0.02(+0.48%)
Apr 04, 2002	3.201	3.232	3.201	3.232	60,874	+0.03(+0.97%)
Apr 03, 2002	3.238	3.241	3.199	3.201	182,622	-0.06(-1.69%)
Apr 02, 2002	3.250	3.262	3.238	3.256	13,342	+0.01(+0.18%)
Apr 01, 2002	3.256	3.268	3.250	3.250	123,416	-0.01(-0.18%)
Mar 29, 2002	3.209	3.256	3.209	3.256	170,948	+0.00(+0.00%)
Mar 28, 2002	3.209	3.256	3.209	3.256	170,948	+0.03(+1.08%)
Mar 27, 2002	3.208	3.221	3.208	3.221	7,505	+0.03(+0.79%)
Mar 26, 2002	3.165	3.208	3.165	3.196	92,562	+0.03(+0.95%)
Mar 25, 2002	3.214	3.235	3.166	3.166	80,887	-0.04(-1.31%)
Mar 22, 2002	3.177	3.208	3.174	3.208	69,213	+0.04(+1.33%)
Mar 21, 2002	3.178	3.178	3.166	3.166	436,960	-0.01(-0.38%)
Mar 20, 2002	3.208	3.208	3.172	3.178	45,030	-0.03(-1.08%)
Mar 19, 2002	3.207	3.220	3.178	3.213	287,693	+0.01(+0.19%)
Mar 18, 2002	3.226	3.226	3.202	3.207	57,538	-0.02(-0.74%)
Mar 15, 2002	3.232	3.235	3.227	3.231	7,505	-0.00(-0.15%)
Mar 14, 2002	3.240	3.240	3.208	3.235	315,211	-0.01(-0.44%)
Mar 13, 2002	3.184	3.250	3.174	3.250	335,225	+0.07(+2.26%)
Mar 12, 2002	3.214	3.238	3.178	3.178	45,864	-0.06(-1.85%)
Mar 11, 2002	3.262	3.298	3.226	3.238	100,067	-0.03(-0.92%)
Mar 08, 2002	3.286	3.286	3.256	3.268	47,531	-0.02(-0.55%)
Mar 07, 2002	3.307	3.310	3.286	3.286	3,335,576	-0.02(-0.72%)
Mar 06, 2002	3.298	3.322	3.286	3.310	113,409	+0.00(+0.00%)
Mar 05, 2002	3.322	3.322	3.310	3.310	19,179	-0.00(-0.04%)
Mar 04, 2002	3.358	3.382	3.238	3.311	5,670,480	-0.05(-1.39%)
Mar 01, 2002	3.358	3.369	3.358	3.358	14,176	-0.00(-0.04%)
Feb 28, 2002	3.358	3.361	3.358	3.359	18,345	+0.01(+0.21%)
Feb 27, 2002	3.348	3.358	3.346	3.352	46,698	+0.01(+0.40%)
Feb 26, 2002	3.265	3.382	3.265	3.339	403,604	+0.08(+2.54%)
Feb 25, 2002	3.238	3.256	3.220	3.256	60,040	+0.02(+0.56%)
Feb 22, 2002	3.178	3.238	3.166	3.238	278,520	+0.04(+1.31%)
Feb 21, 2002	3.214	3.214	3.195	3.196	141,762	-0.02(-0.56%)
Feb 20, 2002	3.207	3.223	3.207	3.214	40,026	-0.00(-0.15%)
Feb 19, 2002	3.177	3.223	3.175	3.219	177,619	+0.04(+1.36%)
Feb 18, 2002	3.178	3.178	3.175	3.175	2,501	+0.00(+0.00%)
Feb 15, 2002	3.178	3.178	3.175	3.175	2,501	-0.00(-0.08%)
Feb 14, 2002	3.147	3.178	3.118	3.178	61,708	+0.03(+1.11%)
Feb 13, 2002	3.155	3.155	3.139	3.143	39,193	-0.01(-0.38%)
Feb 12, 2002	3.133	3.167	3.133	3.155	16,677	+0.03(+0.80%)
Feb 11, 2002	3.162	3.162	3.118	3.130	45,030	-0.04(-1.40%)
Feb 08, 2002	3.156	3.174	3.151	3.174	31,687	+0.01(+0.30%)
Feb 07, 2002	3.174	3.174	3.160	3.165	20,847	-0.01(-0.38%)
Feb 06, 2002	3.178	3.179	3.177	3.177	11,674	-0.01(-0.41%)
Feb 05, 2002	3.211	3.220	3.187	3.190	25,016	-0.01(-0.19%)
Feb 04, 2002	3.210	3.232	3.190	3.196	42,528	-0.01(-0.37%)

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.