Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	18.92	18.92	17.87	17.89	1,880,600	+0.01(+0.08%)
Apr 29, 2008	19.54	20.45	17.25	17.87	2,889,316	-2.60(-12.68%)
Apr 28, 2008	21.86	21.86	20.40	20.47	552,480	-0.66(-3.13%)
Apr 25, 2008	20.55	21.38	20.55	21.13	11,678,311	+0.48(+2.34%)
Apr 24, 2008	20.05	20.70	19.97	20.65	703,305	+0.66(+3.32%)
Apr 23, 2008	19.56	20.01	19.41	19.98	400,482	+0.55(+2.82%)
Apr 22, 2008	19.73	20.06	19.43	19.44	523,366	-0.53(-2.66%)
Apr 21, 2008	19.79	20.05	19.79	19.97	582,794	+0.19(+0.98%)
Apr 18, 2008	20.03	20.03	19.67	19.77	621,311	+0.07(+0.36%)
Apr 17, 2008	19.71	19.79	19.57	19.70	709,804	+0.05(+0.23%)
Apr 16, 2008	19.36	19.71	19.36	19.66	675,420	+0.67(+3.54%)
Apr 15, 2008	19.06	19.16	18.92	18.98	540,690	-0.00(-0.03%)
Apr 14, 2008	19.39	19.39	18.97	18.99	371,032	-0.33(-1.72%)
Apr 11, 2008	19.68	19.70	19.31	19.32	364,044	-0.43(-2.17%)
Apr 10, 2008	19.56	19.76	19.31	19.75	466,973	+0.11(+0.54%)
Apr 09, 2008	19.47	19.83	19.37	19.64	588,330	+0.15(+0.78%)
Apr 08, 2008	19.49	19.57	19.19	19.49	420,534	-0.08(-0.39%)
Apr 07, 2008	19.69	19.71	19.31	19.57	474,534	-0.09(-0.46%)
Apr 04, 2008	19.48	19.69	19.34	19.66	544,418	+0.12(+0.62%)
Apr 03, 2008	19.30	19.91	18.86	19.54	675,784	+0.18(+0.93%)
Apr 02, 2008	19.42	19.59	19.10	19.36	342,269	-0.20(-1.04%)
Apr 01, 2008	19.86	19.95	19.44	19.56	497,528	-0.06(-0.33%)
Mar 31, 2008	19.06	19.70	18.72	19.63	923,084	+0.55(+2.89%)
Mar 28, 2008	19.27	19.36	19.06	19.07	305,463	-0.20(-1.04%)
Mar 27, 2008	19.33	19.45	19.21	19.27	486,648	-0.06(-0.31%)
Mar 26, 2008	19.29	19.68	19.11	19.33	428,903	-0.05(-0.26%)
Mar 25, 2008	19.60	20.08	19.36	19.38	1,237,715	-0.37(-1.85%)
Mar 24, 2008	18.98	19.98	18.95	19.75	1,124,773	+0.81(+4.28%)
Mar 21, 2008	18.80	19.00	18.51	18.94	1,128,459	+0.00(+0.00%)
Mar 20, 2008	18.80	19.00	18.51	18.94	1,128,459	+0.09(+0.47%)
Mar 19, 2008	18.30	19.01	18.30	18.85	1,272,065	+0.48(+2.63%)
Mar 18, 2008	17.98	18.46	17.90	18.37	801,735	+0.50(+2.82%)
Mar 17, 2008	17.92	17.99	17.70	17.86	622,675	-0.15(-0.85%)
Mar 14, 2008	17.93	18.10	17.80	18.02	609,670	+0.09(+0.49%)
Mar 13, 2008	17.54	18.04	17.43	17.93	354,420	+0.32(+1.82%)
Mar 12, 2008	17.39	17.79	17.30	17.61	472,421	+0.28(+1.61%)
Mar 11, 2008	17.01	17.33	17.01	17.33	315,296	+0.37(+2.18%)
Mar 10, 2008	17.24	17.28	16.79	16.96	847,764	-0.25(-1.46%)
Mar 07, 2008	17.10	17.24	17.03	17.21	542,719	+0.05(+0.31%)
Mar 06, 2008	17.36	17.36	17.09	17.16	532,187	-0.07(-0.39%)
Mar 05, 2008	17.15	17.23	16.95	17.22	872,871	+0.12(+0.71%)
Mar 04, 2008	16.97	17.26	16.95	17.10	1,091,528	+0.14(+0.85%)
Mar 03, 2008	17.06	17.09	16.80	16.96	822,105	-0.16(-0.91%)
Feb 29, 2008	17.61	17.61	16.83	17.11	1,279,404	-0.37(-2.13%)
Feb 28, 2008	17.45	17.57	17.17	17.49	659,883	+0.02(+0.10%)
Feb 27, 2008	17.72	17.80	17.29	17.47	733,529	-0.34(-1.92%)
Feb 26, 2008	17.67	17.93	17.60	17.81	977,272	+0.12(+0.68%)
Feb 25, 2008	18.22	18.39	17.46	17.69	1,264,951	-0.63(-3.42%)
Feb 22, 2008	17.90	18.36	17.38	18.32	1,705,383	+0.81(+4.64%)
Feb 21, 2008	19.44	19.47	16.06	17.51	4,344,450	-0.96(-5.19%)
Feb 20, 2008	19.52	19.52	18.38	18.46	1,051,127	-1.07(-5.47%)
Feb 19, 2008	19.50	19.73	19.16	19.53	500,875	+0.22(+1.16%)
Feb 18, 2008	19.51	19.51	19.04	19.31	0	+0.00(+0.00%)
Feb 15, 2008	19.51	19.51	19.04	19.31	246,914	-0.17(-0.87%)
Feb 14, 2008	19.72	19.72	19.42	19.48	237,369	-0.26(-1.32%)
Feb 13, 2008	19.72	19.74	19.55	19.74	290,817	+0.03(+0.15%)
Feb 12, 2008	19.59	19.92	19.55	19.71	258,179	+0.16(+0.82%)
Feb 11, 2008	20.12	20.24	19.46	19.55	446,059	-0.57(-2.84%)
Feb 08, 2008	19.99	20.17	19.96	20.12	316,342	+0.20(+1.00%)
Feb 07, 2008	19.49	20.03	19.39	19.92	295,838	+0.44(+2.24%)
Feb 06, 2008	19.86	19.86	19.46	19.48	282,678	-0.17(-0.89%)
Feb 05, 2008	20.19	20.22	19.63	19.66	261,526	-0.63(-3.10%)
Feb 04, 2008	20.14	20.40	19.89	20.29	383,711	+0.16(+0.77%)

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.