Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	19.93	20.01	19.62	19.76	346,474	-0.18(-0.93%)
May 23, 2011	19.95	19.98	19.64	19.94	283,751	-0.21(-1.03%)
May 20, 2011	20.30	20.41	19.96	20.15	338,122	-0.20(-0.98%)
May 19, 2011	20.22	20.47	20.02	20.35	520,050	+0.24(+1.17%)
May 18, 2011	19.87	20.26	19.65	20.11	600,170	+0.29(+1.47%)
May 17, 2011	19.92	19.95	19.69	19.82	315,136	-0.21(-1.03%)
May 16, 2011	20.42	20.42	19.84	20.03	378,366	-0.44(-2.16%)
May 13, 2011	20.83	20.94	20.35	20.47	247,935	-0.37(-1.80%)
May 12, 2011	20.83	21.11	20.50	20.84	483,905	-0.10(-0.49%)
May 11, 2011	21.19	21.22	20.60	20.94	602,506	-0.22(-1.04%)
May 10, 2011	20.89	21.25	20.75	21.17	473,504	+0.27(+1.30%)
May 09, 2011	20.97	20.98	20.59	20.89	665,550	-0.10(-0.49%)
May 06, 2011	21.29	21.45	20.96	21.00	411,486	-0.18(-0.83%)
May 05, 2011	20.76	21.22	20.72	21.17	441,329	+0.24(+1.12%)
May 04, 2011	21.39	21.83	20.86	20.94	945,729	-0.96(-4.37%)
May 03, 2011	21.62	22.19	21.39	21.89	1,173,636	-0.26(-1.16%)
May 02, 2011	22.14	22.19	22.10	22.15	962,895	-0.84(-3.65%)
Apr 29, 2011	22.15	23.25	22.00	22.99	771,872	+0.82(+3.71%)
Apr 28, 2011	22.05	22.25	21.94	22.16	286,712	+0.06(+0.27%)
Apr 27, 2011	21.95	22.12	21.67	22.11	518,430	+0.13(+0.60%)
Apr 26, 2011	21.47	22.05	21.46	21.97	770,379	+0.55(+2.57%)
Apr 25, 2011	21.35	21.49	21.31	21.42	514,482	+0.24(+1.11%)
Apr 21, 2011	20.88	21.22	20.78	21.19	237,048	+0.32(+1.51%)
Apr 20, 2011	20.69	20.95	20.65	20.87	168,148	+0.35(+1.68%)
Apr 19, 2011	20.90	20.94	20.43	20.53	365,799	-0.37(-1.79%)
Apr 18, 2011	20.43	20.90	20.43	20.90	374,943	+0.29(+1.39%)
Apr 15, 2011	20.28	20.64	20.24	20.61	295,434	+0.29(+1.45%)
Apr 14, 2011	20.20	20.39	20.20	20.32	232,862	+0.05(+0.25%)
Apr 13, 2011	20.32	20.42	20.19	20.27	225,329	+0.05(+0.25%)
Apr 12, 2011	20.19	20.28	20.11	20.22	465,068	+0.00(+0.00%)
Apr 11, 2011	20.23	20.30	20.11	20.22	410,248	-0.04(-0.22%)
Apr 08, 2011	20.15	20.36	20.06	20.26	547,332	+0.19(+0.95%)
Apr 07, 2011	20.38	20.51	20.04	20.07	301,693	-0.31(-1.52%)
Apr 06, 2011	20.75	20.75	20.13	20.38	1,048,869	-0.53(-2.53%)
Apr 05, 2011	20.94	21.28	20.86	20.91	616,417	-0.07(-0.35%)
Apr 04, 2011	21.05	21.09	20.89	20.98	377,134	+0.01(+0.07%)
Apr 01, 2011	20.78	21.01	20.62	20.97	710,354	+0.27(+1.31%)
Mar 31, 2011	20.62	20.77	20.36	20.69	297,466	+0.10(+0.50%)
Mar 30, 2011	20.25	20.74	20.25	20.59	460,843	+0.38(+1.89%)
Mar 29, 2011	19.20	20.28	19.18	20.21	1,671,909	+0.97(+5.04%)
Mar 28, 2011	19.11	19.31	19.00	19.24	1,297,414	+0.31(+1.63%)
Mar 25, 2011	19.06	19.08	18.72	18.93	821,597	-0.04(-0.23%)
Mar 24, 2011	19.28	19.32	18.95	18.97	1,794,960	-0.26(-1.34%)
Mar 23, 2011	19.24	19.28	19.08	19.23	257,483	-0.03(-0.15%)
Mar 22, 2011	19.28	19.31	19.11	19.26	175,658	+0.05(+0.27%)
Mar 21, 2011	19.15	19.30	19.13	19.21	423,892	+0.24(+1.24%)
Mar 18, 2011	18.69	19.06	18.50	18.97	675,701	+0.38(+2.06%)
Mar 17, 2011	18.68	18.85	18.51	18.59	373,430	-0.04(-0.24%)
Mar 16, 2011	18.20	18.70	18.15	18.64	458,868	+0.35(+1.89%)
Mar 15, 2011	18.15	18.38	17.98	18.29	505,570	+0.31(+1.72%)
Mar 14, 2011	17.86	18.02	17.79	17.98	217,744	+0.00(+0.00%)
Mar 11, 2011	17.83	18.04	17.65	17.98	224,444	-0.04(-0.24%)
Mar 10, 2011	18.25	18.28	17.92	18.03	244,344	-0.24(-1.33%)
Mar 09, 2011	18.23	18.31	18.10	18.27	242,411	+0.04(+0.24%)
Mar 08, 2011	18.11	18.37	18.05	18.22	293,821	+0.14(+0.77%)
Mar 07, 2011	18.65	18.65	17.98	18.08	585,764	-0.57(-3.07%)
Mar 04, 2011	19.18	19.18	18.50	18.66	405,661	-0.39(-2.05%)
Mar 03, 2011	18.95	19.13	18.78	19.05	579,995	+0.01(+0.08%)
Mar 02, 2011	18.73	19.07	18.70	19.03	527,666	+0.27(+1.45%)

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.