Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	15.06	15.80	14.67	15.58	951,538	+0.62(+4.12%)
Jul 30, 2007	15.32	15.76	14.89	14.96	390,825	-0.39(-2.54%)
Jul 27, 2007	15.45	15.47	15.19	15.35	371,995	-0.13(-0.82%)
Jul 26, 2007	15.77	15.80	15.43	15.48	171,561	-0.29(-1.83%)
Jul 25, 2007	15.77	15.84	15.73	15.77	412,165	-0.02(-0.11%)
Jul 24, 2007	15.77	15.83	15.70	15.79	318,016	+0.01(+0.09%)
Jul 23, 2007	15.86	15.88	15.68	15.77	255,249	-0.09(-0.59%)
Jul 20, 2007	16.07	16.07	15.83	15.87	269,895	-0.15(-0.91%)
Jul 19, 2007	15.90	16.06	15.87	16.01	120,929	+0.11(+0.71%)
Jul 18, 2007	15.91	15.94	15.76	15.90	109,213	-0.02(-0.11%)
Jul 17, 2007	15.86	16.04	15.86	15.92	166,958	+0.06(+0.38%)
Jul 16, 2007	15.73	15.92	15.61	15.86	335,590	+0.17(+1.11%)
Jul 13, 2007	15.45	15.68	15.41	15.68	377,435	+0.23(+1.52%)
Jul 12, 2007	15.31	15.48	15.29	15.45	137,667	+0.15(+1.00%)
Jul 11, 2007	15.26	15.34	15.23	15.29	213,405	+0.02(+0.13%)
Jul 10, 2007	15.20	15.35	15.19	15.28	256,505	-0.03(-0.17%)
Jul 09, 2007	15.34	15.46	15.26	15.30	268,640	-0.12(-0.81%)
Jul 06, 2007	14.94	15.49	14.81	15.43	366,555	+0.54(+3.66%)
Jul 05, 2007	15.09	15.10	14.78	14.88	197,504	+0.00(+0.03%)
Jul 03, 2007	14.87	14.97	14.81	14.88	107,121	+0.10(+0.65%)
Jul 02, 2007	15.04	15.11	14.76	14.78	133,901	-0.18(-1.23%)
Jun 29, 2007	15.08	15.08	14.85	14.96	441,875	-0.12(-0.79%)
Jun 28, 2007	14.70	15.37	14.70	15.08	546,904	+0.34(+2.33%)
Jun 27, 2007	14.22	14.75	14.22	14.74	249,391	+0.48(+3.39%)
Jun 26, 2007	14.27	14.32	14.21	14.26	269,895	+0.00(+0.03%)
Jun 25, 2007	14.44	14.48	14.25	14.25	337,683	-0.27(-1.84%)
Jun 22, 2007	14.53	14.57	14.39	14.52	208,384	-0.01(-0.10%)
Jun 21, 2007	14.34	14.58	14.34	14.53	204,618	+0.18(+1.28%)
Jun 20, 2007	14.44	14.50	14.34	14.35	184,533	-0.09(-0.65%)
Jun 19, 2007	14.39	14.48	14.30	14.44	203,363	+0.02(+0.12%)
Jun 18, 2007	14.10	14.48	14.10	14.43	316,760	+0.28(+1.96%)
Jun 15, 2007	14.04	14.19	14.00	14.15	348,144	+0.13(+0.92%)
Jun 14, 2007	14.16	14.23	13.98	14.02	368,229	-0.09(-0.63%)
Jun 13, 2007	14.27	14.30	13.96	14.11	239,767	-0.16(-1.11%)
Jun 12, 2007	14.29	14.53	14.25	14.27	375,342	-0.08(-0.58%)
Jun 11, 2007	14.26	14.37	14.15	14.35	180,348	+0.13(+0.91%)
Jun 08, 2007	14.22	14.32	14.10	14.22	202,107	+0.12(+0.88%)
Jun 07, 2007	14.12	14.20	14.06	14.10	594,188	+0.01(+0.10%)
Jun 06, 2007	14.33	14.38	14.04	14.08	207,547	-0.21(-1.45%)
Jun 05, 2007	14.32	14.41	14.28	14.29	177,419	-0.07(-0.47%)
Jun 04, 2007	14.03	14.42	14.03	14.36	408,399	+0.33(+2.37%)
Jun 01, 2007	14.09	14.15	13.92	14.03	223,029	-0.07(-0.51%)
May 31, 2007	13.95	14.13	13.83	14.10	498,783	+0.27(+1.93%)
May 30, 2007	13.65	14.02	13.65	13.83	326,385	+0.15(+1.08%)
May 29, 2007	13.57	13.73	13.57	13.68	470,329	+0.11(+0.81%)
May 25, 2007	13.49	13.78	13.49	13.57	197,923	+0.14(+1.05%)
May 24, 2007	14.08	14.08	13.36	13.43	679,132	-0.60(-4.27%)
May 23, 2007	14.29	14.29	14.03	14.03	128,461	-0.27(-1.87%)
May 22, 2007	14.21	14.31	14.21	14.30	171,979	+0.13(+0.89%)
May 21, 2007	14.31	14.33	14.14	14.17	100,426	-0.10(-0.67%)
May 18, 2007	14.21	14.30	14.02	14.27	184,951	+0.12(+0.84%)
May 17, 2007	14.21	14.35	14.13	14.15	168,590	-0.05(-0.35%)
May 16, 2007	14.28	14.34	14.13	14.20	208,384	-0.14(-1.00%)
May 15, 2007	14.34	14.39	14.30	14.34	669,926	+0.00(+0.03%)
May 14, 2007	14.32	14.41	14.32	14.34	193,738	-0.06(-0.41%)
May 11, 2007	14.33	14.43	14.29	14.40	192,901	+0.12(+0.87%)
May 10, 2007	14.37	14.37	14.27	14.27	177,838	-0.07(-0.47%)
May 09, 2007	14.34	14.43	14.31	14.34	213,824	-0.02(-0.13%)
May 08, 2007	14.38	14.39	14.27	14.36	485,811	-0.03(-0.18%)
May 07, 2007	14.38	14.46	14.33	14.38	235,583	+0.02(+0.17%)
May 04, 2007	14.28	14.37	14.27	14.36	260,271	+0.13(+0.92%)
May 03, 2007	14.26	14.43	14.22	14.23	402,960	-0.00(-0.02%)
May 02, 2007	14.52	14.52	14.17	14.23	655,699	-0.32(-2.20%)

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.