Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	15.79	15.94	15.65	15.94	293,140	+0.18(+1.16%)
Dec 28, 2012	15.79	16.06	15.67	15.75	813,881	-0.13(-0.82%)
Dec 27, 2012	16.10	16.13	15.68	15.88	531,689	-0.14(-0.86%)
Dec 26, 2012	16.22	16.35	16.00	16.02	584,375	-0.14(-0.85%)
Dec 24, 2012	16.11	16.16	15.81	16.16	330,232	+0.03(+0.19%)
Dec 21, 2012	16.06	16.31	15.88	16.13	651,572	-0.09(-0.56%)
Dec 20, 2012	16.43	16.49	16.22	16.22	337,329	-0.27(-1.62%)
Dec 19, 2012	16.46	16.63	16.34	16.48	245,614	-0.05(-0.28%)
Dec 18, 2012	16.49	16.70	16.41	16.53	389,279	+0.07(+0.42%)
Dec 17, 2012	16.21	16.48	16.11	16.46	258,954	+0.27(+1.65%)
Dec 14, 2012	16.07	16.26	16.05	16.19	363,669	+0.08(+0.47%)
Dec 13, 2012	16.21	16.26	15.97	16.12	515,434	-0.12(-0.75%)
Dec 12, 2012	16.15	16.29	16.00	16.24	475,507	+0.11(+0.66%)
Dec 11, 2012	16.16	16.37	16.09	16.13	301,766	+0.05(+0.28%)
Dec 10, 2012	16.16	16.32	15.80	16.09	1,531,715	-0.07(-0.43%)
Dec 07, 2012	16.97	17.01	15.84	16.16	2,136,992	-0.72(-4.25%)
Dec 06, 2012	16.99	16.99	16.68	16.87	469,598	-0.05(-0.27%)
Dec 05, 2012	16.85	17.01	16.78	16.92	772,778	+0.11(+0.64%)
Dec 04, 2012	17.13	17.24	16.72	16.81	818,249	-0.66(-3.80%)
Nov 30, 2012	17.32	17.48	17.19	17.48	759,072	+0.24(+1.37%)
Nov 29, 2012	17.12	17.33	16.99	17.24	418,441	+0.15(+0.89%)
Nov 28, 2012	16.73	17.09	16.65	17.09	589,126	+0.31(+1.82%)
Nov 27, 2012	16.73	16.87	16.56	16.78	458,816	+0.08(+0.46%)
Nov 26, 2012	16.48	16.74	16.46	16.71	376,821	+0.19(+1.15%)
Nov 23, 2012	16.36	16.52	16.10	16.51	297,138	+0.21(+1.31%)
Nov 21, 2012	16.17	16.35	15.89	16.30	642,668	+0.10(+0.61%)
Nov 20, 2012	16.14	16.35	16.14	16.20	394,367	+0.05(+0.33%)
Nov 19, 2012	16.29	16.33	16.07	16.15	406,769	+0.00(+0.00%)
Nov 16, 2012	15.89	16.37	15.84	16.15	799,516	+0.31(+1.98%)
Nov 15, 2012	15.68	16.03	15.68	15.84	544,351	+0.19(+1.22%)
Nov 14, 2012	15.85	16.13	15.64	15.65	948,772	-0.13(-0.81%)
Nov 13, 2012	15.85	16.02	15.73	15.77	389,594	-0.15(-0.95%)
Nov 12, 2012	16.24	16.36	15.88	15.92	754,904	-0.27(-1.69%)
Nov 09, 2012	16.15	16.31	16.08	16.20	700,412	+0.04(+0.23%)
Nov 08, 2012	16.80	16.94	16.09	16.16	873,048	-0.70(-4.14%)
Nov 07, 2012	16.52	17.05	16.42	16.86	1,092,826	+0.14(+0.82%)
Nov 06, 2012	16.43	16.80	16.32	16.72	529,131	+0.19(+1.15%)
Nov 05, 2012	16.43	16.54	16.02	16.53	764,863	+0.08(+0.51%)
Nov 02, 2012	16.89	16.97	16.32	16.45	909,347	-0.36(-2.17%)
Nov 01, 2012	17.12	17.31	16.70	16.81	1,397,289	-0.24(-1.42%)
Oct 31, 2012	16.02	17.87	15.80	17.05	2,449,406	+1.24(+7.81%)
Oct 26, 2012	15.98	15.82	15.82	15.82	932,724	-0.17(-1.09%)
Oct 25, 2012	16.13	16.27	15.88	15.99	712,040	+0.01(+0.05%)
Oct 24, 2012	16.13	16.15	15.82	15.99	684,913	-0.10(-0.61%)
Oct 23, 2012	15.92	16.09	15.59	16.08	731,311	+0.33(+2.07%)
Oct 19, 2012	15.62	16.05	15.62	15.76	801,959	-0.02(-0.10%)
Oct 18, 2012	15.71	15.77	15.64	15.77	370,186	+0.03(+0.19%)
Oct 17, 2012	15.70	15.77	15.59	15.74	386,436	+0.13(+0.83%)
Oct 16, 2012	15.74	15.92	15.54	15.61	555,689	-0.03(-0.19%)
Oct 15, 2012	15.80	16.00	15.49	15.64	599,128	-0.08(-0.53%)
Oct 12, 2012	15.84	16.10	15.67	15.73	431,686	-0.12(-0.77%)
Oct 11, 2012	15.48	15.92	15.43	15.85	854,733	+0.46(+2.96%)
Oct 10, 2012	15.32	15.40	15.10	15.39	650,570	+0.08(+0.49%)
Oct 09, 2012	15.58	15.58	15.23	15.32	397,056	-0.24(-1.56%)
Oct 08, 2012	15.36	15.65	15.28	15.56	403,873	+0.21(+1.38%)
Oct 05, 2012	15.36	15.41	15.20	15.35	581,990	+0.12(+0.80%)
Oct 04, 2012	15.25	15.40	15.09	15.23	416,476	+0.16(+1.06%)
Oct 03, 2012	14.70	15.08	14.42	15.07	903,455	+0.43(+2.95%)
Oct 02, 2012	14.70	14.78	14.53	14.64	847,981	-0.06(-0.41%)

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.