Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	16.52	16.79	16.50	16.72	516,319	+0.18(+1.11%)
Jan 30, 2013	16.61	16.74	16.50	16.53	585,009	-0.05(-0.28%)
Jan 29, 2013	16.47	16.63	16.42	16.58	337,839	+0.13(+0.79%)
Jan 28, 2013	16.59	16.61	16.29	16.45	714,172	-0.16(-0.96%)
Jan 25, 2013	16.37	16.66	16.26	16.61	498,448	+0.23(+1.40%)
Jan 24, 2013	16.35	16.45	16.20	16.38	302,126	+0.05(+0.28%)
Jan 23, 2013	16.56	16.56	16.29	16.34	288,650	-0.19(-1.15%)
Jan 22, 2013	16.37	16.75	16.30	16.53	535,690	+0.14(+0.84%)
Jan 18, 2013	16.16	16.39	16.13	16.39	519,201	+0.20(+1.23%)
Jan 17, 2013	16.14	16.22	15.91	16.19	383,706	+0.08(+0.47%)
Jan 16, 2013	16.14	16.27	16.05	16.11	355,765	-0.05(-0.28%)
Jan 15, 2013	16.06	16.20	16.00	16.16	270,457	+0.08(+0.52%)
Jan 14, 2013	16.18	16.28	15.95	16.08	255,017	-0.08(-0.47%)
Jan 11, 2013	16.15	16.20	16.01	16.15	201,283	+0.04(+0.24%)
Jan 10, 2013	16.19	16.19	15.97	16.11	316,982	+0.03(+0.19%)
Jan 09, 2013	16.05	16.15	15.90	16.08	337,877	+0.07(+0.43%)
Jan 08, 2013	16.04	16.18	15.92	16.02	357,533	+0.00(+0.00%)
Jan 07, 2013	16.11	16.37	15.97	16.02	538,071	-0.14(-0.85%)
Jan 04, 2013	16.03	16.23	15.99	16.15	476,266	+0.13(+0.81%)
Jan 03, 2013	16.00	16.11	15.92	16.02	397,272	+0.00(+0.00%)
Jan 02, 2013	16.02	16.14	15.94	16.02	578,158	+0.08(+0.53%)
Dec 31, 2012	15.79	15.95	15.66	15.94	293,070	+0.18(+1.16%)
Dec 28, 2012	15.79	16.06	15.67	15.76	813,688	-0.13(-0.82%)
Dec 27, 2012	16.11	16.13	15.68	15.89	531,563	-0.14(-0.86%)
Dec 26, 2012	16.22	16.36	16.00	16.02	584,237	-0.14(-0.85%)
Dec 24, 2012	16.11	16.17	15.82	16.16	330,154	+0.03(+0.19%)
Dec 21, 2012	16.07	16.31	15.89	16.13	651,417	-0.09(-0.56%)
Dec 20, 2012	16.43	16.50	16.22	16.22	337,249	-0.27(-1.62%)
Dec 19, 2012	16.47	16.63	16.34	16.49	245,556	-0.05(-0.28%)
Dec 18, 2012	16.50	16.70	16.41	16.53	389,187	+0.07(+0.42%)
Dec 17, 2012	16.21	16.49	16.11	16.47	258,893	+0.27(+1.65%)
Dec 14, 2012	16.08	16.27	16.05	16.20	363,583	+0.08(+0.47%)
Dec 13, 2012	16.21	16.27	15.97	16.12	515,312	-0.12(-0.75%)
Dec 12, 2012	16.15	16.30	16.00	16.24	475,394	+0.11(+0.66%)
Dec 11, 2012	16.17	16.37	16.09	16.14	301,694	+0.05(+0.28%)
Dec 10, 2012	16.17	16.32	15.80	16.09	1,531,352	-0.07(-0.43%)
Dec 07, 2012	16.98	17.01	15.85	16.16	2,136,485	-0.72(-4.25%)
Dec 06, 2012	16.99	17.00	16.69	16.88	469,487	-0.05(-0.27%)
Dec 05, 2012	16.85	17.01	16.79	16.92	772,595	+0.11(+0.64%)
Dec 04, 2012	17.13	17.24	16.72	16.82	818,055	-0.66(-3.80%)
Nov 30, 2012	17.33	17.49	17.20	17.48	758,892	+0.24(+1.37%)
Nov 29, 2012	17.12	17.34	16.99	17.24	418,342	+0.15(+0.89%)
Nov 28, 2012	16.73	17.10	16.66	17.09	588,987	+0.31(+1.82%)
Nov 27, 2012	16.73	16.87	16.56	16.79	458,707	+0.08(+0.46%)
Nov 26, 2012	16.49	16.75	16.47	16.71	376,732	+0.19(+1.16%)
Nov 23, 2012	16.37	16.53	16.11	16.52	297,068	+0.21(+1.31%)
Nov 21, 2012	16.18	16.35	15.89	16.31	642,516	+0.10(+0.61%)
Nov 20, 2012	16.14	16.36	16.14	16.21	394,274	+0.05(+0.33%)
Nov 19, 2012	16.29	16.34	16.08	16.15	406,672	+0.00(+0.00%)
Nov 16, 2012	15.89	16.37	15.85	16.15	799,326	+0.31(+1.97%)
Nov 15, 2012	15.68	16.03	15.68	15.84	544,222	+0.19(+1.22%)
Nov 14, 2012	15.85	16.13	15.64	15.65	948,547	-0.13(-0.81%)
Nov 13, 2012	15.85	16.03	15.73	15.78	389,502	-0.15(-0.95%)
Nov 12, 2012	16.24	16.36	15.88	15.93	754,725	-0.27(-1.69%)
Nov 09, 2012	16.16	16.32	16.09	16.20	700,246	+0.04(+0.24%)
Nov 08, 2012	16.80	16.94	16.10	16.16	872,842	-0.70(-4.14%)
Nov 07, 2012	16.53	17.05	16.42	16.86	1,092,567	+0.14(+0.82%)
Nov 06, 2012	16.43	16.80	16.32	16.72	529,006	+0.19(+1.15%)
Nov 05, 2012	16.43	16.55	16.02	16.54	764,681	+0.08(+0.51%)
Nov 02, 2012	16.89	16.98	16.32	16.45	909,132	-0.36(-2.17%)

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.