Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	3.943	3.985	3.919	3.985	121,348	-0.02(-0.39%)
Apr 29, 2003	4.009	4.016	3.997	4.001	37,659	-0.01(-0.21%)
Apr 28, 2003	3.973	4.057	3.973	4.009	82,851	+0.04(+0.93%)
Apr 25, 2003	3.969	3.973	3.968	3.972	15,900	-0.00(-0.03%)
Apr 24, 2003	3.977	3.977	3.947	3.973	69,461	+0.00(+0.12%)
Apr 23, 2003	3.953	3.974	3.953	3.968	18,411	+0.03(+0.73%)
Apr 22, 2003	3.907	3.985	3.907	3.940	112,142	+0.03(+0.67%)
Apr 21, 2003	3.870	3.925	3.848	3.913	118,837	+0.05(+1.42%)
Apr 17, 2003	3.923	3.923	3.824	3.858	228,469	-0.06(-1.49%)
Apr 16, 2003	3.907	3.928	3.889	3.917	78,667	+0.02(+0.40%)
Apr 15, 2003	3.866	3.901	3.848	3.901	112,142	+0.04(+0.93%)
Apr 14, 2003	3.866	3.866	3.808	3.866	364,044	-0.01(-0.15%)
Apr 11, 2003	3.812	3.877	3.812	3.872	111,305	+0.06(+1.63%)
Apr 10, 2003	3.795	3.809	3.795	3.809	10,879	+0.02(+0.54%)
Apr 09, 2003	3.911	3.911	3.704	3.789	840,232	-0.12(-3.15%)
Apr 08, 2003	3.895	3.912	3.895	3.912	429,322	+0.03(+0.68%)
Apr 07, 2003	3.887	3.907	3.881	3.886	123,022	+0.00(+0.03%)
Apr 04, 2003	3.891	3.897	3.874	3.885	586,656	-0.01(-0.18%)
Apr 03, 2003	3.907	3.925	3.892	3.892	365,718	-0.02(-0.40%)
Apr 02, 2003	3.860	3.907	3.860	3.907	26,780	+0.07(+1.71%)
Apr 01, 2003	3.811	3.842	3.811	3.842	35,986	+0.05(+1.39%)
Mar 31, 2003	3.818	3.818	3.788	3.789	103,773	-0.06(-1.46%)
Mar 28, 2003	3.840	3.864	3.840	3.845	4,184	+0.01(+0.19%)
Mar 27, 2003	3.776	3.838	3.776	3.838	97,915	+0.04(+1.17%)
Mar 26, 2003	3.758	3.794	3.752	3.794	157,334	+0.03(+0.92%)
Mar 25, 2003	3.741	3.763	3.741	3.759	8,368	+0.02(+0.51%)
Mar 24, 2003	3.714	3.742	3.714	3.740	158,171	+0.03(+0.74%)
Mar 21, 2003	3.692	3.716	3.692	3.713	31,801	+0.04(+1.21%)
Mar 20, 2003	3.703	3.781	3.668	3.668	97,078	-0.02(-0.61%)
Mar 19, 2003	3.696	3.696	3.690	3.691	20,922	-0.00(-0.03%)
Mar 18, 2003	3.728	3.764	3.692	3.692	110,468	-0.05(-1.37%)
Mar 17, 2003	3.692	3.745	3.692	3.744	197,504	+0.05(+1.49%)
Mar 14, 2003	3.679	3.690	3.679	3.689	118,837	+0.01(+0.26%)
Mar 13, 2003	3.676	3.680	3.676	3.679	87,872	-0.00(-0.06%)
Mar 12, 2003	3.701	3.701	3.668	3.682	127,206	-0.02(-0.61%)
Mar 11, 2003	3.692	3.704	3.692	3.704	17,574	-0.00(-0.03%)
Mar 10, 2003	3.722	3.722	3.704	3.705	8,368	-0.03(-0.93%)
Mar 07, 2003	3.788	3.788	3.734	3.740	43,518	-0.05(-1.42%)
Mar 06, 2003	3.813	3.824	3.782	3.794	106,284	-0.02(-0.63%)
Mar 05, 2003	3.750	3.838	3.750	3.818	88,709	+0.06(+1.65%)
Mar 04, 2003	3.929	3.929	3.752	3.756	112,979	-0.18(-4.50%)
Mar 03, 2003	3.866	3.943	3.866	3.932	95,404	+0.07(+1.79%)
Feb 28, 2003	3.801	3.883	3.801	3.863	121,348	+0.06(+1.51%)
Feb 27, 2003	3.633	3.806	3.633	3.806	40,170	+0.20(+5.46%)
Feb 26, 2003	3.543	3.638	3.515	3.609	1,339,016	+0.07(+2.03%)
Feb 25, 2003	3.531	3.537	3.531	3.537	10,042	-0.01(-0.20%)
Feb 24, 2003	3.567	3.567	3.544	3.544	16,737	-0.03(-0.97%)
Feb 21, 2003	3.580	3.584	3.579	3.579	10,879	+0.00(+0.00%)
Feb 20, 2003	3.585	3.585	3.576	3.579	20,085	-0.01(-0.17%)
Feb 19, 2003	3.581	3.587	3.581	3.585	229,306	+0.00(+0.03%)
Feb 18, 2003	3.654	3.659	3.575	3.584	76,993	-0.09(-2.57%)
Feb 14, 2003	3.691	3.692	3.677	3.678	14,227	-0.01(-0.36%)
Feb 13, 2003	3.682	3.698	3.682	3.691	12,553	+0.00(+0.13%)
Feb 12, 2003	3.696	3.742	3.686	3.686	113,816	-0.01(-0.16%)
Feb 11, 2003	3.685	3.710	3.685	3.692	50,213	+0.02(+0.46%)
Feb 10, 2003	3.683	3.686	3.674	3.676	12,553	+0.00(+0.00%)
Feb 07, 2003	3.691	3.692	3.676	3.676	10,879	+0.00(+0.03%)
Feb 06, 2003	3.704	3.704	3.674	3.674	27,617	-0.03(-0.81%)
Feb 05, 2003	3.691	3.705	3.691	3.704	63,603	+0.01(+0.36%)
Feb 04, 2003	3.698	3.704	3.680	3.691	32,638	-0.01(-0.35%)

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.