Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	3.957	3.999	3.933	3.999	120,914	-0.02(-0.39%)
Apr 29, 2003	4.023	4.030	4.011	4.015	37,525	-0.01(-0.21%)
Apr 28, 2003	3.987	4.071	3.987	4.023	82,555	+0.04(+0.93%)
Apr 25, 2003	3.984	3.987	3.983	3.986	15,843	-0.00(-0.03%)
Apr 24, 2003	3.991	3.991	3.961	3.987	69,213	+0.00(+0.12%)
Apr 23, 2003	3.967	3.989	3.967	3.983	18,345	+0.03(+0.73%)
Apr 22, 2003	3.921	3.999	3.921	3.954	111,741	+0.03(+0.67%)
Apr 21, 2003	3.884	3.939	3.861	3.927	118,412	+0.06(+1.42%)
Apr 17, 2003	3.937	3.937	3.837	3.872	227,653	-0.06(-1.49%)
Apr 16, 2003	3.921	3.942	3.903	3.931	78,386	+0.02(+0.40%)
Apr 15, 2003	3.879	3.915	3.861	3.915	111,741	+0.04(+0.93%)
Apr 14, 2003	3.879	3.879	3.822	3.879	362,743	-0.01(-0.15%)
Apr 11, 2003	3.825	3.891	3.825	3.885	110,907	+0.06(+1.63%)
Apr 10, 2003	3.809	3.823	3.809	3.823	10,840	+0.02(+0.54%)
Apr 09, 2003	3.925	3.925	3.717	3.803	837,229	-0.12(-3.15%)
Apr 08, 2003	3.909	3.926	3.909	3.926	427,787	+0.03(+0.68%)
Apr 07, 2003	3.901	3.921	3.895	3.900	122,582	+0.00(+0.03%)
Apr 04, 2003	3.905	3.911	3.888	3.899	584,559	-0.01(-0.18%)
Apr 03, 2003	3.921	3.939	3.906	3.906	364,411	-0.02(-0.40%)
Apr 02, 2003	3.873	3.921	3.873	3.921	26,684	+0.07(+1.71%)
Apr 01, 2003	3.824	3.855	3.824	3.855	35,857	+0.05(+1.39%)
Mar 31, 2003	3.831	3.831	3.801	3.803	103,402	-0.06(-1.46%)
Mar 28, 2003	3.854	3.878	3.854	3.859	4,169	+0.01(+0.19%)
Mar 27, 2003	3.789	3.852	3.789	3.852	97,565	+0.04(+1.17%)
Mar 26, 2003	3.771	3.807	3.765	3.807	156,772	+0.03(+0.92%)
Mar 25, 2003	3.755	3.776	3.755	3.773	8,338	+0.02(+0.51%)
Mar 24, 2003	3.727	3.756	3.727	3.753	157,605	+0.03(+0.74%)
Mar 21, 2003	3.706	3.729	3.706	3.726	31,687	+0.04(+1.21%)
Mar 20, 2003	3.716	3.794	3.682	3.682	96,731	-0.02(-0.62%)
Mar 19, 2003	3.709	3.709	3.703	3.704	20,847	-0.00(-0.03%)
Mar 18, 2003	3.741	3.777	3.706	3.706	110,074	-0.05(-1.37%)
Mar 17, 2003	3.706	3.758	3.706	3.757	196,799	+0.06(+1.49%)
Mar 14, 2003	3.692	3.703	3.692	3.702	118,412	+0.01(+0.26%)
Mar 13, 2003	3.689	3.694	3.689	3.692	87,558	-0.00(-0.06%)
Mar 12, 2003	3.714	3.714	3.682	3.695	126,751	-0.02(-0.61%)
Mar 11, 2003	3.706	3.717	3.706	3.717	17,511	-0.00(-0.03%)
Mar 10, 2003	3.735	3.735	3.717	3.719	8,338	-0.03(-0.93%)
Mar 07, 2003	3.801	3.801	3.747	3.753	43,362	-0.05(-1.42%)
Mar 06, 2003	3.827	3.837	3.795	3.807	105,904	-0.02(-0.63%)
Mar 05, 2003	3.763	3.852	3.763	3.831	88,392	+0.06(+1.65%)
Mar 04, 2003	3.943	3.943	3.765	3.769	112,575	-0.18(-4.50%)
Mar 03, 2003	3.879	3.957	3.879	3.947	95,063	+0.07(+1.79%)
Feb 28, 2003	3.815	3.897	3.815	3.877	120,914	+0.06(+1.51%)
Feb 27, 2003	3.646	3.819	3.646	3.819	40,026	+0.20(+5.46%)
Feb 26, 2003	3.556	3.652	3.528	3.622	1,334,230	+0.07(+2.03%)
Feb 25, 2003	3.544	3.550	3.544	3.550	10,006	-0.01(-0.20%)
Feb 24, 2003	3.580	3.580	3.557	3.557	16,677	-0.03(-0.97%)
Feb 21, 2003	3.593	3.596	3.592	3.592	10,840	+0.00(+0.00%)
Feb 20, 2003	3.598	3.598	3.589	3.592	20,013	-0.01(-0.17%)
Feb 19, 2003	3.594	3.600	3.594	3.598	228,486	+0.00(+0.03%)
Feb 18, 2003	3.667	3.672	3.588	3.596	76,718	-0.09(-2.57%)
Feb 14, 2003	3.704	3.706	3.690	3.691	14,176	-0.01(-0.36%)
Feb 13, 2003	3.695	3.712	3.695	3.704	12,508	+0.00(+0.13%)
Feb 12, 2003	3.709	3.756	3.700	3.700	113,409	-0.01(-0.16%)
Feb 11, 2003	3.698	3.723	3.698	3.706	50,033	+0.02(+0.46%)
Feb 10, 2003	3.696	3.700	3.688	3.689	12,508	+0.00(+0.00%)
Feb 07, 2003	3.704	3.706	3.689	3.689	10,840	+0.00(+0.03%)
Feb 06, 2003	3.717	3.717	3.688	3.688	27,518	-0.03(-0.81%)
Feb 05, 2003	3.704	3.719	3.704	3.717	63,375	+0.01(+0.36%)
Feb 04, 2003	3.712	3.717	3.694	3.704	32,521	-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.