Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	14.80	14.95	14.80	14.84	1,123,016	-0.06(-0.41%)
Jun 27, 2013	14.96	14.96	14.81	14.90	1,232,562	+0.05(+0.31%)
Jun 26, 2013	15.03	15.05	14.84	14.85	1,521,770	-0.07(-0.47%)
Jun 25, 2013	15.12	15.12	14.88	14.92	718,350	-0.02(-0.10%)
Jun 24, 2013	15.15	15.21	14.74	14.94	852,651	-0.30(-1.98%)
Jun 21, 2013	15.45	15.59	15.19	15.24	832,010	-0.25(-1.64%)
Jun 20, 2013	15.89	15.93	15.28	15.49	2,028,337	-0.58(-3.60%)
Jun 19, 2013	16.22	16.26	16.03	16.07	698,096	-0.14(-0.86%)
Jun 18, 2013	16.13	16.37	16.06	16.21	1,705,674	+0.08(+0.48%)
Jun 17, 2013	16.10	16.46	16.09	16.13	1,316,605	+0.13(+0.82%)
Jun 14, 2013	16.07	16.09	15.89	16.00	1,139,601	-0.05(-0.34%)
Jun 13, 2013	15.95	16.16	15.79	16.06	1,003,446	+0.16(+1.02%)
Jun 12, 2013	15.98	16.21	15.85	15.89	676,907	-0.04(-0.24%)
Jun 11, 2013	15.93	16.06	15.77	15.93	497,818	-0.17(-1.05%)
Jun 10, 2013	15.99	16.42	15.75	16.10	1,297,793	-0.35(-2.11%)
Jun 07, 2013	16.33	16.48	16.11	16.45	576,013	+0.18(+1.09%)
Jun 06, 2013	16.24	16.31	16.08	16.27	645,164	+0.00(+0.00%)
Jun 05, 2013	16.39	16.47	16.13	16.27	645,821	-0.16(-0.99%)
Jun 04, 2013	16.50	16.62	16.42	16.43	691,516	-0.14(-0.84%)
Jun 03, 2013	15.97	16.60	15.96	16.57	1,432,767	+0.59(+3.72%)
May 31, 2013	16.16	16.22	15.83	15.98	3,691,764	-0.25(-1.57%)
May 30, 2013	16.02	16.44	15.99	16.23	1,344,465	+0.22(+1.40%)
May 29, 2013	15.79	16.10	15.76	16.01	694,173	+0.12(+0.73%)
May 28, 2013	15.72	16.12	15.72	15.89	785,428	+0.07(+0.44%)
May 24, 2013	15.87	16.04	15.70	15.82	524,579	-0.08(-0.53%)
May 23, 2013	15.63	15.96	15.61	15.91	531,931	+0.20(+1.28%)
May 22, 2013	15.92	16.03	15.59	15.71	1,208,033	-0.25(-1.55%)
May 21, 2013	15.93	16.12	15.92	15.96	645,914	+0.08(+0.49%)
May 20, 2013	15.86	16.03	15.84	15.88	500,849	+0.04(+0.24%)
May 17, 2013	15.88	16.13	15.80	15.84	700,537	-0.08(-0.49%)
May 16, 2013	15.72	15.94	15.40	15.92	1,390,726	+0.08(+0.54%)
May 15, 2013	15.58	15.97	15.52	15.83	599,904	+0.27(+1.75%)
May 13, 2013	15.69	15.70	15.52	15.56	719,832	-0.13(-0.83%)
May 10, 2013	15.56	15.83	15.56	15.69	759,355	+0.04(+0.25%)
May 09, 2013	15.74	15.86	15.58	15.65	899,901	-0.08(-0.54%)
May 08, 2013	15.64	15.78	15.61	15.74	858,835	+0.08(+0.49%)
May 07, 2013	15.33	15.68	15.29	15.66	559,122	+0.37(+2.41%)
May 06, 2013	15.12	15.41	14.98	15.29	481,071	+0.21(+1.37%)
May 03, 2013	15.02	15.71	14.91	15.08	936,550	+0.18(+1.18%)
May 02, 2013	14.92	15.10	14.65	14.91	1,251,064	-0.13(-0.87%)
May 01, 2013	15.32	15.34	14.76	15.04	1,032,074	-0.44(-2.83%)
Apr 30, 2013	15.09	15.73	14.89	15.48	1,344,036	+0.47(+3.12%)
Apr 29, 2013	15.00	15.36	14.90	15.01	836,048	+0.09(+0.62%)
Apr 26, 2013	15.35	15.40	14.92	14.92	596,082	-0.48(-3.14%)
Apr 25, 2013	15.50	15.64	15.38	15.40	265,598	+0.02(+0.10%)
Apr 24, 2013	14.95	15.53	14.95	15.38	587,679	+0.47(+3.14%)
Apr 23, 2013	14.75	14.94	14.69	14.92	550,316	+0.26(+1.78%)
Apr 22, 2013	14.72	14.73	14.56	14.65	363,911	-0.01(-0.05%)
Apr 19, 2013	14.63	14.91	14.57	14.66	442,981	+0.03(+0.21%)
Apr 18, 2013	14.70	14.83	14.62	14.63	489,487	-0.02(-0.16%)
Apr 17, 2013	15.09	15.09	14.64	14.65	884,752	-0.49(-3.24%)
Apr 16, 2013	15.09	15.28	15.05	15.15	319,939	+0.18(+1.18%)
Apr 15, 2013	15.12	15.16	14.92	14.97	697,674	-0.28(-1.81%)
Apr 12, 2013	15.37	15.45	15.25	15.25	476,531	-0.21(-1.39%)
Apr 11, 2013	15.45	15.61	15.32	15.46	205,339	+0.04(+0.25%)
Apr 10, 2013	15.29	15.48	15.18	15.42	430,502	+0.15(+1.00%)
Apr 09, 2013	15.25	15.33	15.19	15.27	439,137	+0.02(+0.10%)
Apr 08, 2013	15.16	15.29	15.06	15.25	772,065	+0.10(+0.66%)
Apr 05, 2013	15.44	15.50	15.01	15.15	1,280,524	-0.44(-2.80%)
Apr 04, 2013	15.97	15.97	15.54	15.59	796,618	-0.38(-2.35%)
Apr 03, 2013	16.17	16.27	15.87	15.97	529,473	-0.19(-1.19%)
Apr 02, 2013	16.47	16.53	16.09	16.16	255,592	-0.24(-1.45%)

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.