Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	15.12	15.42	14.86	15.13	757,472	+0.38(+2.57%)
Sep 29, 2010	14.66	14.91	14.59	14.75	526,166	+0.06(+0.40%)
Sep 28, 2010	14.29	14.74	14.29	14.69	739,482	+0.35(+2.44%)
Sep 27, 2010	14.01	14.40	14.00	14.34	272,468	+0.31(+2.23%)
Sep 24, 2010	13.71	14.07	13.71	14.03	316,037	+0.48(+3.55%)
Sep 23, 2010	13.80	13.88	13.53	13.55	199,619	-0.38(-2.72%)
Sep 22, 2010	13.85	14.01	13.84	13.93	90,999	+0.01(+0.10%)
Sep 21, 2010	14.14	14.38	13.88	13.91	347,062	-0.23(-1.65%)
Sep 20, 2010	13.96	14.28	13.96	14.15	191,887	+0.16(+1.15%)
Sep 17, 2010	13.99	14.20	13.94	13.99	509,563	+0.17(+1.21%)
Sep 15, 2010	13.84	13.84	13.70	13.82	151,542	-0.04(-0.32%)
Sep 14, 2010	13.64	13.95	13.57	13.86	143,739	+0.23(+1.66%)
Sep 13, 2010	14.04	14.13	13.54	13.64	428,238	-0.27(-1.94%)
Sep 10, 2010	14.18	14.18	13.83	13.91	232,414	-0.27(-1.90%)
Sep 09, 2010	14.10	14.23	13.98	14.18	291,424	+0.17(+1.20%)
Sep 08, 2010	13.84	14.07	13.79	14.01	306,944	+0.19(+1.37%)
Sep 07, 2010	13.80	13.90	13.69	13.82	281,324	-0.01(-0.11%)
Sep 03, 2010	13.48	13.88	13.48	13.83	490,570	+0.42(+3.15%)
Sep 02, 2010	13.42	13.56	13.29	13.41	956	+0.01(+0.05%)
Sep 01, 2010	13.38	13.48	13.27	13.40	359,698	+0.15(+1.15%)
Aug 31, 2010	13.23	13.25	12.95	13.25	823	+0.10(+0.78%)
Aug 30, 2010	13.16	13.25	13.08	13.15	354,331	+0.02(+0.17%)
Aug 27, 2010	13.13	13.25	13.08	13.13	255,754	-0.06(-0.44%)
Aug 26, 2010	13.29	13.40	13.14	13.18	113,220	-0.07(-0.49%)
Aug 25, 2010	13.08	13.26	13.07	13.25	337,699	+0.14(+1.06%)
Aug 24, 2010	13.01	13.21	12.94	13.11	446,344	+0.01(+0.11%)
Aug 23, 2010	13.18	13.32	13.00	13.10	420,985	-0.02(-0.17%)
Aug 20, 2010	13.05	13.16	12.97	13.12	703,555	+0.01(+0.06%)
Aug 19, 2010	13.23	13.24	13.02	13.11	225,389	-0.14(-1.04%)
Aug 18, 2010	13.04	13.26	12.98	13.25	453,471	+0.21(+1.59%)
Aug 17, 2010	13.00	13.09	12.89	13.04	431,405	+0.17(+1.29%)
Aug 16, 2010	12.62	13.09	12.62	12.88	655,367	+0.19(+1.48%)
Aug 13, 2010	12.69	12.81	12.62	12.69	278,847	-0.07(-0.51%)
Aug 12, 2010	12.62	12.78	12.54	12.75	388,728	+0.04(+0.34%)
Aug 11, 2010	13.04	13.06	12.67	12.71	556,267	-0.47(-3.57%)
Aug 10, 2010	13.19	13.30	13.06	13.18	1,052,037	-0.13(-0.98%)
Aug 09, 2010	13.40	13.40	13.22	13.31	508,585	-0.03(-0.22%)
Aug 06, 2010	13.34	13.68	13.17	13.34	853,196	-0.19(-1.39%)
Aug 05, 2010	13.45	13.54	13.38	13.53	582,280	+0.08(+0.59%)
Aug 04, 2010	13.40	13.57	13.37	13.45	434,603	+0.04(+0.27%)
Aug 03, 2010	13.56	13.60	13.40	13.41	414,061	-0.17(-1.28%)
Aug 02, 2010	13.60	13.63	13.33	13.59	471,011	+0.11(+0.81%)
Jul 30, 2010	13.48	13.64	13.40	13.48	490,753	-0.12(-0.85%)
Jul 29, 2010	13.77	13.77	13.46	13.59	637,949	-0.09(-0.69%)
Jul 28, 2010	13.73	13.77	13.59	13.69	848,549	-0.04(-0.26%)
Jul 27, 2010	13.72	13.82	13.59	13.72	318,314	+0.07(+0.53%)
Jul 26, 2010	13.33	13.67	13.33	13.65	376,615	+0.31(+2.33%)
Jul 23, 2010	13.31	13.43	13.22	13.34	538,562	-0.02(-0.16%)
Jul 22, 2010	13.48	13.54	13.24	13.36	982,687	-0.01(-0.11%)
Jul 21, 2010	13.59	13.64	13.31	13.38	580,122	-0.12(-0.86%)
Jul 20, 2010	13.04	13.60	13.04	13.49	771,733	+0.21(+1.58%)
Jul 19, 2010	13.26	13.43	13.19	13.28	749,829	+0.04(+0.27%)
Jul 16, 2010	13.25	13.30	12.43	13.25	6,970,756	-0.33(-2.45%)
Jul 15, 2010	13.35	13.72	13.35	13.58	2,389,983	-0.02(-0.16%)
Jul 14, 2010	14.66	14.73	13.16	13.60	4,925,957	-1.25(-8.39%)
Jul 13, 2010	14.61	14.97	14.55	14.85	1,104	+0.09(+0.58%)
Jul 12, 2010	14.53	14.87	14.43	14.76	550,899	+0.22(+1.50%)
Jul 09, 2010	14.54	14.64	13.36	14.54	1,240,073	+0.90(+6.58%)
Jul 08, 2010	13.66	13.74	13.62	13.64	280,183	+0.07(+0.53%)
Jul 07, 2010	13.38	13.59	13.25	13.57	499,850	+0.20(+1.46%)
Jul 06, 2010	13.99	13.99	13.28	13.38	687,269	-0.24(-1.75%)
Jul 02, 2010	13.61	13.73	13.22	13.61	769,626	+0.33(+2.51%)

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.