Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	3.577	3.586	3.526	3.562	70,281	-0.02(-0.50%)
Sep 27, 2002	3.598	3.598	3.574	3.580	18,407	-0.02(-0.53%)
Sep 26, 2002	3.599	3.599	3.599	3.599	0	+0.00(+0.00%)
Sep 25, 2002	3.580	3.599	3.574	3.599	11,713	+0.03(+0.70%)
Sep 24, 2002	3.588	3.615	3.574	3.574	27,610	-0.03(-0.96%)
Sep 23, 2002	3.587	3.609	3.587	3.608	10,040	+0.02(+0.63%)
Sep 20, 2002	3.669	3.669	3.581	3.586	88,688	-0.08(-2.15%)
Sep 19, 2002	3.670	3.693	3.664	3.664	48,527	-0.01(-0.20%)
Sep 18, 2002	3.675	3.682	3.670	3.672	8,366	-0.02(-0.42%)
Sep 17, 2002	3.694	3.705	3.687	3.687	21,753	-0.01(-0.16%)
Sep 16, 2002	3.670	3.711	3.670	3.693	87,852	+0.02(+0.62%)
Sep 13, 2002	3.657	3.672	3.657	3.670	7,530	+0.00(+0.03%)
Sep 12, 2002	3.639	3.675	3.639	3.669	21,753	+0.05(+1.49%)
Sep 11, 2002	3.645	3.645	3.615	3.615	136,379	+0.11(+3.07%)
Sep 10, 2002	3.489	3.508	3.488	3.508	39,324	+0.04(+1.10%)
Sep 09, 2002	3.466	3.470	3.466	3.470	2,510	+0.00(+0.07%)
Sep 06, 2002	3.478	3.478	3.467	3.467	10,040	+0.00(+0.03%)
Sep 05, 2002	3.454	3.468	3.443	3.466	40,160	-0.02(-0.51%)
Sep 04, 2002	3.466	3.484	3.461	3.484	139,726	+0.03(+0.83%)
Sep 03, 2002	3.419	3.466	3.407	3.455	109,605	+0.04(+1.08%)
Aug 30, 2002	3.455	3.455	3.418	3.418	19,243	-0.02(-0.69%)
Aug 29, 2002	3.436	3.442	3.406	3.442	71,955	+0.02(+0.70%)
Aug 28, 2002	3.418	3.442	3.404	3.418	382,365	+0.01(+0.25%)
Aug 27, 2002	3.436	3.441	3.410	3.410	45,181	-0.03(-0.77%)
Aug 26, 2002	3.442	3.455	3.436	3.436	14,223	+0.00(+0.00%)
Aug 23, 2002	3.443	3.454	3.436	3.436	12,550	-0.01(-0.17%)
Aug 22, 2002	3.442	3.448	3.442	3.442	7,530	-0.01(-0.17%)
Aug 21, 2002	3.417	3.454	3.409	3.448	28,447	+0.04(+1.05%)
Aug 20, 2002	3.460	3.460	3.409	3.412	73,628	-0.05(-1.55%)
Aug 16, 2002	3.443	3.466	3.436	3.466	43,507	+0.02(+0.52%)
Aug 15, 2002	3.442	3.448	3.436	3.448	14,223	+0.00(+0.00%)
Aug 14, 2002	3.448	3.448	3.406	3.448	84,505	+0.01(+0.28%)
Aug 13, 2002	3.484	3.484	3.436	3.439	35,140	-0.05(-1.47%)
Aug 12, 2002	3.454	3.497	3.442	3.490	256,862	-0.00(-0.07%)
Aug 07, 2002	3.484	3.492	3.484	3.492	1,171,361	+0.03(+0.76%)
Aug 06, 2002	3.496	3.574	3.466	3.466	113,789	+0.05(+1.50%)
Aug 05, 2002	3.418	3.434	3.410	3.415	19,243	-0.00(-0.14%)
Aug 02, 2002	3.424	3.436	3.418	3.419	15,060	+0.00(+0.03%)
Aug 01, 2002	3.490	3.490	3.406	3.418	186,581	-0.07(-2.05%)
Jul 31, 2002	3.508	3.519	3.485	3.490	35,977	-0.03(-0.85%)
Jul 30, 2002	3.483	3.520	3.482	3.520	40,997	+0.04(+1.03%)
Jul 29, 2002	3.347	3.484	3.347	3.484	407,466	-0.05(-1.55%)
Jul 26, 2002	3.538	3.539	3.534	3.539	9,538,227	+0.00(+0.03%)
Jul 25, 2002	3.615	3.615	3.532	3.538	107,932	-0.09(-2.44%)
Jul 24, 2002	3.633	3.633	3.626	3.626	199,968	-0.01(-0.20%)
Jul 23, 2002	3.639	3.645	3.633	3.633	167,337	-0.01(-0.30%)
Jul 22, 2002	3.643	3.658	3.643	3.644	14,223	+0.02(+0.46%)
Jul 19, 2002	3.633	3.663	3.615	3.627	97,055	-0.00(-0.03%)
Jul 17, 2002	3.632	3.632	3.627	3.629	27,610	-0.12(-3.22%)
Jul 12, 2002	3.801	3.801	3.729	3.749	728,754	-0.04(-1.17%)
Jul 11, 2002	3.767	3.795	3.767	3.794	10,876	+0.05(+1.24%)
Jul 10, 2002	3.820	3.820	3.747	3.747	124,666	-0.08(-1.97%)
Jul 09, 2002	3.850	3.850	3.822	3.822	114,626	-0.03(-0.71%)
Jul 08, 2002	3.862	3.862	3.850	3.850	367,305	-0.01(-0.31%)
Jul 05, 2002	3.785	3.862	3.778	3.862	46,017	+0.05(+1.22%)
Jul 04, 2002	3.837	3.849	3.815	3.815	66,934	+0.00(+0.00%)
Jul 03, 2002	3.837	3.849	3.815	3.815	66,934	+0.01(+0.22%)
Jul 02, 2002	3.729	3.807	3.729	3.807	46,854	+0.06(+1.56%)

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.