Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	18.84	19.89	18.72	19.69	567,273	+0.75(+3.95%)
Jan 30, 2008	19.10	19.12	18.60	18.95	277,236	+0.03(+0.15%)
Jan 29, 2008	18.59	18.98	18.59	18.92	473,982	+0.21(+1.14%)
Jan 28, 2008	18.46	18.90	18.22	18.70	648,607	+0.51(+2.80%)
Jan 25, 2008	18.37	18.56	17.99	18.20	471,891	-0.16(-0.89%)
Jan 24, 2008	17.74	18.57	17.56	18.36	1,279,293	+1.00(+5.78%)
Jan 23, 2008	17.33	17.73	17.07	17.35	1,168,014	+0.02(+0.11%)
Jan 22, 2008	17.56	17.69	17.19	17.34	1,218,814	-0.82(-4.54%)
Jan 21, 2008	18.17	18.52	18.13	18.16	0	+0.00(+0.00%)
Jan 18, 2008	18.17	18.52	18.13	18.16	652,615	+0.15(+0.84%)
Jan 17, 2008	18.64	18.64	17.65	18.01	631,451	-0.50(-2.72%)
Jan 16, 2008	17.74	18.63	17.69	18.51	1,563,349	+1.00(+5.73%)
Jan 15, 2008	18.44	18.50	17.26	17.51	1,002,768	-1.05(-5.64%)
Jan 14, 2008	18.19	18.57	18.04	18.56	612,036	+0.41(+2.24%)
Jan 11, 2008	17.92	18.64	17.58	18.15	1,101,916	-0.09(-0.48%)
Jan 10, 2008	18.98	18.98	18.15	18.24	1,166,759	-0.77(-4.06%)
Jan 09, 2008	19.34	19.42	18.94	19.01	470,636	-0.27(-1.40%)
Jan 08, 2008	19.39	19.66	19.26	19.28	507,032	+0.03(+0.16%)
Jan 07, 2008	19.42	19.48	19.05	19.25	450,974	-0.06(-0.33%)
Jan 04, 2008	19.86	20.01	19.29	19.31	357,683	-0.56(-2.83%)
Jan 03, 2008	19.59	20.15	19.39	19.88	594,884	+0.37(+1.91%)
Jan 02, 2008	19.68	19.98	19.47	19.50	471,891	-0.27(-1.34%)
Jan 01, 2008	20.04	20.08	19.72	19.77	0	+0.00(+0.00%)
Dec 31, 2007	20.04	20.08	19.72	19.77	326,307	-0.19(-0.95%)
Dec 28, 2007	20.08	20.08	19.43	19.96	623,749	+0.07(+0.37%)
Dec 27, 2007	20.20	20.28	19.81	19.88	339,694	-0.23(-1.14%)
Dec 26, 2007	20.34	20.54	20.07	20.11	340,949	-0.17(-0.86%)
Dec 24, 2007	20.06	20.51	20.02	20.29	371,070	+0.52(+2.61%)
Dec 21, 2007	19.49	20.20	19.48	19.77	995,238	+0.69(+3.62%)
Dec 20, 2007	18.41	19.12	18.36	19.08	588,190	+0.70(+3.78%)
Dec 19, 2007	18.38	18.66	18.05	18.38	608,702	+0.19(+1.02%)
Dec 18, 2007	18.45	18.45	18.15	18.20	384,875	+0.11(+0.61%)
Dec 17, 2007	18.43	18.44	18.07	18.09	650,942	-0.38(-2.07%)
Dec 14, 2007	18.02	18.55	17.77	18.47	306,227	+0.51(+2.83%)
Dec 13, 2007	18.40	18.42	17.84	17.96	425,007	-0.40(-2.16%)
Dec 12, 2007	18.65	18.67	18.24	18.36	284,055	-0.17(-0.92%)
Dec 11, 2007	18.87	18.92	18.50	18.53	333,419	-0.22(-1.19%)
Dec 10, 2007	18.83	18.83	18.61	18.75	148,511	+0.04(+0.20%)
Dec 07, 2007	18.55	18.72	18.37	18.71	204,569	+0.25(+1.36%)
Dec 06, 2007	18.41	18.50	18.30	18.46	119,646	+0.05(+0.30%)
Dec 05, 2007	18.26	18.43	18.26	18.41	467,707	+0.20(+1.12%)
Dec 04, 2007	17.96	18.21	17.87	18.20	273,178	+0.13(+0.73%)
Dec 03, 2007	17.54	18.37	17.54	18.07	353,960	+0.36(+2.02%)
Nov 30, 2007	18.17	18.20	17.68	17.71	355,173	-0.36(-1.97%)
Nov 29, 2007	18.00	18.27	17.95	18.07	430,475	-0.09(-0.47%)
Nov 28, 2007	17.61	18.37	17.60	18.15	543,846	+0.54(+3.07%)
Nov 27, 2007	17.39	17.70	17.37	17.61	324,245	+0.29(+1.67%)
Nov 26, 2007	17.45	17.82	17.28	17.33	291,585	-0.09(-0.51%)
Nov 23, 2007	16.97	17.54	16.78	17.41	141,400	+0.63(+3.76%)
Nov 21, 2007	16.86	16.91	16.64	16.78	184,489	-0.13(-0.76%)
Nov 20, 2007	17.11	17.28	16.56	16.91	544,264	-0.23(-1.33%)
Nov 19, 2007	17.23	17.23	16.92	17.14	253,516	-0.13(-0.76%)
Nov 16, 2007	17.14	17.51	16.92	17.27	309,992	+0.18(+1.06%)
Nov 15, 2007	17.78	17.78	17.06	17.09	477,748	-0.66(-3.74%)
Nov 14, 2007	17.78	17.93	17.55	17.75	283,218	-0.07(-0.42%)
Nov 13, 2007	17.37	17.93	17.20	17.83	549,284	+0.61(+3.55%)
Nov 12, 2007	18.11	18.11	17.21	17.22	443,443	-0.86(-4.75%)
Nov 09, 2007	18.11	18.23	17.85	18.07	652,615	-0.14(-0.75%)
Nov 08, 2007	17.83	18.30	17.68	18.21	509,960	+0.36(+1.99%)
Nov 07, 2007	18.29	18.32	17.80	17.85	590,345	-0.43(-2.37%)
Nov 06, 2007	17.96	18.29	17.82	18.29	520,000	+0.39(+2.20%)
Nov 05, 2007	17.83	17.95	17.80	17.89	284,473	-0.09(-0.50%)
Nov 02, 2007	17.93	18.16	17.65	17.98	456,412	+0.15(+0.83%)

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.