Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	3.733	3.752	3.704	3.725	52,723	+0.00(+0.13%)
Jan 30, 2003	3.711	3.746	3.703	3.720	63,603	+0.01(+0.26%)
Jan 29, 2003	3.717	3.723	3.693	3.710	62,766	-0.01(-0.35%)
Jan 28, 2003	3.758	3.758	3.723	3.723	49,376	-0.03(-0.76%)
Jan 27, 2003	3.764	3.764	3.752	3.752	41,007	-0.02(-0.63%)
Jan 24, 2003	3.776	3.776	3.776	3.776	1,673	+0.01(+0.19%)
Jan 23, 2003	3.801	3.801	3.764	3.769	7,531	-0.04(-1.07%)
Jan 22, 2003	3.812	3.823	3.809	3.809	18,411	-0.01(-0.31%)
Jan 21, 2003	3.883	3.883	3.821	3.821	49,376	-0.07(-1.90%)
Jan 17, 2003	3.901	3.916	3.883	3.895	23,432	-0.01(-0.15%)
Jan 16, 2003	3.893	3.901	3.885	3.901	23,432	+0.01(+0.28%)
Jan 15, 2003	3.895	3.895	3.883	3.891	8,368	-0.02(-0.43%)
Jan 14, 2003	3.907	3.910	3.899	3.907	13,390	-0.02(-0.43%)
Jan 13, 2003	3.979	3.979	3.924	3.924	51,049	-0.04(-1.08%)
Jan 10, 2003	3.983	4.007	3.967	3.967	94,568	-0.01(-0.27%)
Jan 09, 2003	3.962	3.997	3.962	3.978	72,808	+0.03(+0.67%)
Jan 08, 2003	3.952	3.955	3.952	3.952	25,943	+0.00(+0.00%)
Jan 07, 2003	3.934	3.952	3.934	3.952	22,595	+0.02(+0.46%)
Jan 06, 2003	3.941	3.943	3.932	3.934	41,844	-0.01(-0.27%)
Jan 03, 2003	3.943	3.949	3.943	3.944	89,546	+0.02(+0.49%)
Jan 02, 2003	3.877	3.925	3.874	3.925	31,801	+0.06(+1.55%)
Dec 31, 2002	3.905	3.905	3.866	3.866	35,986	-0.04(-1.10%)
Dec 30, 2002	3.885	3.910	3.885	3.909	16,737	+0.03(+0.89%)
Dec 27, 2002	3.889	3.889	3.860	3.874	20,922	-0.02(-0.40%)
Dec 26, 2002	3.809	3.895	3.809	3.889	73,645	+0.10(+2.58%)
Dec 24, 2002	3.882	3.882	3.788	3.791	125,532	-0.09(-2.37%)
Dec 23, 2002	3.905	3.905	3.854	3.883	129,717	-0.00(-0.06%)
Dec 20, 2002	3.858	3.943	3.851	3.886	116,327	+0.04(+1.03%)
Dec 19, 2002	3.728	3.849	3.728	3.846	116,327	+0.09(+2.35%)
Dec 18, 2002	3.854	3.866	3.758	3.758	88,709	-0.11(-2.87%)
Dec 17, 2002	3.776	3.869	3.776	3.869	130,554	+0.11(+2.79%)
Dec 16, 2002	3.665	3.776	3.644	3.764	112,979	+0.09(+2.57%)
Dec 13, 2002	3.662	3.676	3.662	3.670	23,432	+0.02(+0.46%)
Dec 12, 2002	3.582	3.653	3.575	3.653	39,333	+0.08(+2.17%)
Dec 11, 2002	3.578	3.597	3.575	3.575	130,554	-0.01(-0.27%)
Dec 10, 2002	3.567	3.612	3.549	3.585	166,540	+0.01(+0.33%)
Dec 09, 2002	3.592	3.592	3.561	3.573	157,334	-0.02(-0.43%)
Dec 06, 2002	3.627	3.627	3.615	3.588	17,574	-0.03(-0.92%)
Dec 05, 2002	3.627	3.631	3.622	3.622	9,205	+0.00(+0.00%)
Dec 04, 2002	3.601	3.627	3.591	3.622	79,504	+0.00(+0.03%)
Dec 03, 2002	3.600	3.621	3.600	3.621	90,383	+0.02(+0.60%)
Dec 02, 2002	3.644	3.656	3.585	3.599	420,116	-0.04(-1.08%)
Nov 29, 2002	3.644	3.644	3.638	3.638	3,347	-0.01(-0.33%)
Nov 27, 2002	3.654	3.676	3.633	3.650	112,979	+0.01(+0.30%)
Nov 26, 2002	3.633	3.643	3.633	3.640	96,241	+0.01(+0.20%)
Nov 25, 2002	3.633	3.656	3.633	3.633	97,078	+0.01(+0.16%)
Nov 22, 2002	3.636	3.644	3.627	3.627	259,434	-0.00(-0.07%)
Nov 21, 2002	3.637	3.661	3.621	3.629	708,004	-0.01(-0.23%)
Nov 20, 2002	3.638	3.644	3.635	3.637	51,886	-0.00(-0.03%)
Nov 19, 2002	3.646	3.646	3.621	3.638	194,994	-0.01(-0.16%)
Nov 18, 2002	3.658	3.673	3.644	3.644	54,397	-0.01(-0.36%)
Nov 15, 2002	3.656	3.658	3.644	3.658	29,290	+0.00(+0.00%)
Nov 14, 2002	3.653	3.658	3.646	3.658	100,426	+0.01(+0.36%)
Nov 13, 2002	3.691	3.691	3.585	3.644	307,136	-0.05(-1.39%)
Nov 12, 2002	3.664	3.704	3.664	3.696	16,737	+0.04(+1.08%)
Nov 11, 2002	3.686	3.704	3.656	3.656	61,929	-0.02(-0.49%)
Nov 08, 2002	3.680	3.686	3.668	3.674	5,858	-0.02(-0.42%)
Nov 07, 2002	3.703	3.710	3.690	3.690	86,199	-0.00(-0.06%)
Nov 06, 2002	3.692	3.717	3.690	3.692	63,603	+0.01(+0.19%)
Nov 05, 2002	3.690	3.722	3.644	3.685	153,986	-0.01(-0.36%)
Nov 04, 2002	3.674	3.711	3.673	3.698	128,043	+0.01(+0.32%)

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.