Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.72	14.10	13.72	14.10	1,210,685	+0.36(+2.64%)
May 30, 2006	13.47	13.82	13.47	13.74	479,839	+0.36(+2.72%)
May 26, 2006	13.34	13.45	13.24	13.38	176,540	+0.13(+0.97%)
May 25, 2006	13.05	13.45	13.05	13.25	161,898	+0.25(+1.93%)
May 24, 2006	13.29	13.42	12.96	13.00	196,621	-0.38(-2.86%)
May 23, 2006	12.80	13.61	12.80	13.38	302,043	+0.70(+5.50%)
May 22, 2006	13.39	13.46	12.52	12.68	630,025	-0.68(-5.10%)
May 19, 2006	13.29	13.41	13.18	13.36	271,504	+0.01(+0.09%)
May 18, 2006	13.63	13.76	13.34	13.35	248,914	-0.23(-1.67%)
May 17, 2006	14.06	14.11	13.51	13.58	289,075	-0.53(-3.73%)
May 16, 2006	14.10	14.16	14.09	14.10	203,314	+0.00(+0.00%)
May 15, 2006	14.17	14.20	14.02	14.10	259,791	-0.06(-0.41%)
May 12, 2006	14.23	14.27	13.97	14.16	210,845	-0.07(-0.49%)
May 11, 2006	13.65	14.46	13.65	14.23	1,006,534	+0.60(+4.37%)
May 10, 2006	13.59	13.74	13.58	13.63	290,748	+0.06(+0.42%)
May 09, 2006	13.55	13.60	13.47	13.58	231,762	+0.06(+0.48%)
May 08, 2006	13.66	13.66	13.46	13.51	254,771	-0.07(-0.55%)
May 05, 2006	13.66	13.68	13.52	13.59	138,053	-0.06(-0.44%)
May 04, 2006	13.74	13.74	13.57	13.65	383,620	+0.09(+0.65%)
May 03, 2006	13.22	13.63	13.15	13.56	444,698	+0.42(+3.22%)
May 02, 2006	12.72	13.25	12.49	13.14	672,277	+0.19(+1.48%)
May 01, 2006	12.88	12.97	12.88	12.94	412,068	+0.06(+0.46%)
Apr 28, 2006	12.80	12.93	12.76	12.88	351,408	-0.12(-0.90%)
Apr 27, 2006	13.30	13.30	12.99	13.00	253,934	-0.27(-2.04%)
Apr 26, 2006	13.30	13.51	13.26	13.27	225,905	-0.08(-0.59%)
Apr 25, 2006	13.23	13.36	13.21	13.35	141,400	+0.16(+1.18%)
Apr 24, 2006	13.30	13.30	13.15	13.19	125,502	-0.11(-0.81%)
Apr 21, 2006	13.34	13.41	13.28	13.30	139,726	-0.03(-0.25%)
Apr 20, 2006	13.65	13.66	13.30	13.34	143,491	-0.26(-1.92%)
Apr 19, 2006	13.45	13.88	13.39	13.60	146,420	+0.13(+0.94%)
Apr 18, 2006	13.33	13.47	13.27	13.47	112,534	+0.20(+1.53%)
Apr 17, 2006	13.40	13.53	13.27	13.27	256,862	-0.12(-0.87%)
Apr 13, 2006	12.74	13.60	12.84	13.38	1,374,676	+0.64(+5.05%)
Apr 12, 2006	12.47	12.82	12.43	12.74	268,994	+0.27(+2.17%)
Apr 11, 2006	12.33	12.49	12.33	12.47	586,935	-0.03(-0.25%)
Apr 10, 2006	12.43	12.60	12.43	12.50	393,661	+0.07(+0.60%)
Apr 07, 2006	12.25	12.44	12.25	12.43	209,171	+0.16(+1.34%)
Apr 06, 2006	12.20	12.26	12.16	12.26	178,214	+0.08(+0.63%)
Apr 05, 2006	12.32	12.32	12.16	12.19	146,001	-0.12(-0.99%)
Apr 04, 2006	12.10	12.38	12.09	12.31	248,077	+0.27(+2.26%)
Apr 03, 2006	11.78	12.14	11.77	12.04	235,108	+0.20(+1.72%)
Mar 31, 2006	11.80	11.84	11.77	11.83	243,057	-0.00(-0.02%)
Mar 30, 2006	11.69	11.84	11.69	11.83	201,223	+0.15(+1.25%)
Mar 29, 2006	11.60	11.69	11.56	11.69	213,773	+0.11(+0.97%)
Mar 28, 2006	11.69	11.72	11.54	11.58	187,836	-0.08(-0.68%)
Mar 27, 2006	11.59	11.78	11.59	11.66	327,981	+0.04(+0.33%)
Mar 24, 2006	11.75	11.77	11.54	11.62	376,508	-0.19(-1.62%)
Mar 23, 2006	11.89	11.93	11.75	11.81	334,674	-0.08(-0.68%)
Mar 22, 2006	11.94	11.96	11.87	11.89	165,663	-0.05(-0.42%)
Mar 21, 2006	12.22	12.22	11.93	11.94	186,162	-0.27(-2.23%)
Mar 20, 2006	12.18	12.34	12.09	12.21	109,187	+0.05(+0.37%)
Mar 17, 2006	12.26	12.33	12.16	12.17	370,652	-0.06(-0.51%)
Mar 16, 2006	12.03	12.49	12.03	12.23	423,781	+0.22(+1.83%)
Mar 15, 2006	11.71	12.01	11.71	12.01	109,605	+0.30(+2.57%)
Mar 14, 2006	11.77	11.86	11.69	11.71	285,728	-0.12(-1.05%)
Mar 13, 2006	11.78	11.89	11.69	11.83	299,533	+0.07(+0.59%)
Mar 10, 2006	11.62	11.83	11.62	11.76	159,807	+0.10(+0.82%)
Mar 09, 2006	11.74	11.74	11.67	11.67	212,936	-0.10(-0.81%)
Mar 08, 2006	11.87	11.87	11.75	11.76	101,239	-0.11(-0.97%)
Mar 07, 2006	11.88	11.89	11.81	11.88	160,643	-0.02(-0.14%)
Mar 06, 2006	12.01	12.02	11.88	11.89	317,522	-0.12(-0.98%)
Mar 03, 2006	11.81	12.14	11.77	12.01	254,771	+0.21(+1.80%)
Mar 02, 2006	11.63	11.84	11.62	11.80	133,033	+0.17(+1.50%)

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.