Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	17.84	18.00	17.67	17.81	316,274	+0.02(+0.08%)
Mar 29, 2012	18.00	18.12	17.48	17.79	306,296	-0.18(-1.00%)
Mar 28, 2012	17.91	18.15	17.70	17.97	601,119	+0.10(+0.59%)
Mar 27, 2012	17.69	18.00	17.67	17.87	634,169	+0.22(+1.23%)
Mar 26, 2012	17.61	17.78	17.52	17.65	744,226	+0.19(+1.07%)
Mar 23, 2012	17.28	17.46	17.19	17.46	187,242	+0.05(+0.30%)
Mar 22, 2012	17.52	17.61	17.35	17.41	179,981	-0.24(-1.36%)
Mar 21, 2012	17.67	17.86	17.63	17.65	333,584	-0.05(-0.25%)
Mar 20, 2012	17.97	17.97	17.67	17.70	408,327	-0.42(-2.32%)
Mar 19, 2012	17.85	18.13	17.77	18.12	493,769	+0.22(+1.26%)
Mar 16, 2012	17.79	17.96	17.66	17.89	506,848	+0.22(+1.23%)
Mar 15, 2012	17.49	17.71	17.40	17.67	347,020	+0.16(+0.94%)
Mar 14, 2012	17.69	17.75	17.34	17.51	480,825	-0.22(-1.23%)
Mar 13, 2012	17.82	17.88	17.57	17.73	321,342	-0.01(-0.04%)
Mar 12, 2012	17.75	17.94	17.63	17.73	362,510	+0.04(+0.21%)
Mar 09, 2012	17.73	17.94	17.64	17.70	237,981	-0.04(-0.21%)
Mar 08, 2012	17.60	17.80	17.47	17.73	385,815	+0.22(+1.28%)
Mar 07, 2012	17.55	17.63	17.48	17.51	254,591	-0.06(-0.34%)
Mar 06, 2012	17.71	17.74	17.47	17.57	550,243	-0.27(-1.51%)
Mar 05, 2012	17.94	18.03	17.75	17.84	462,119	-0.05(-0.29%)
Mar 02, 2012	18.26	18.42	17.88	17.89	412,206	-0.36(-1.97%)
Mar 01, 2012	18.37	18.45	18.01	18.25	669,740	-0.05(-0.29%)
Feb 29, 2012	18.21	18.58	18.01	18.30	2,186,531	+0.39(+2.18%)
Feb 28, 2012	18.48	18.92	17.51	17.91	1,879,717	-1.21(-6.35%)
Feb 27, 2012	19.16	19.27	18.99	19.13	525,842	-0.21(-1.09%)
Feb 24, 2012	19.19	19.44	19.02	19.34	648,514	+0.13(+0.70%)
Feb 23, 2012	19.20	19.44	18.95	19.20	626,348	+0.07(+0.35%)
Feb 22, 2012	19.04	19.27	18.99	19.14	629,733	+0.01(+0.04%)
Feb 21, 2012	18.95	19.32	18.83	19.13	741,763	+0.15(+0.79%)
Feb 17, 2012	18.99	19.15	18.87	18.98	743,678	-0.01(-0.04%)
Feb 16, 2012	18.40	19.49	18.33	18.99	1,437,949	+0.53(+2.88%)
Feb 15, 2012	18.22	18.51	18.20	18.45	863,365	+0.35(+1.96%)
Feb 14, 2012	18.21	18.36	18.00	18.10	202,205	-0.16(-0.90%)
Feb 13, 2012	18.10	18.35	18.05	18.26	349,267	+0.32(+1.79%)
Feb 10, 2012	17.94	18.06	17.61	17.94	453,804	-0.12(-0.66%)
Feb 09, 2012	18.20	18.36	18.00	18.06	501,491	-0.05(-0.29%)
Feb 08, 2012	18.26	18.31	18.07	18.11	296,763	-0.07(-0.41%)
Feb 07, 2012	18.45	18.45	18.13	18.19	409,818	-0.22(-1.18%)
Feb 06, 2012	18.37	18.46	18.20	18.41	741,435	-0.02(-0.08%)
Feb 03, 2012	17.79	18.59	17.79	18.42	768,187	+0.80(+4.53%)
Feb 02, 2012	17.64	17.87	17.46	17.62	190,092	+0.02(+0.13%)
Feb 01, 2012	17.69	17.76	17.52	17.60	263,550	+0.03(+0.17%)
Jan 31, 2012	17.47	17.61	17.35	17.57	228,482	+0.23(+1.33%)
Jan 30, 2012	17.29	17.43	17.20	17.34	174,632	-0.04(-0.26%)
Jan 27, 2012	17.29	17.61	17.04	17.38	494,526	-0.16(-0.89%)
Jan 26, 2012	17.76	17.76	17.30	17.54	244,824	-0.10(-0.55%)
Jan 25, 2012	17.47	17.73	17.26	17.64	228,880	+0.11(+0.64%)
Jan 24, 2012	17.15	17.65	16.98	17.52	474,836	+0.30(+1.73%)
Jan 23, 2012	17.56	18.09	17.16	17.23	693,989	-0.08(-0.47%)
Jan 20, 2012	16.84	17.33	16.62	17.31	745,328	+0.53(+3.16%)
Jan 19, 2012	16.08	17.02	16.08	16.78	742,067	+0.72(+4.46%)
Jan 18, 2012	15.77	16.13	15.59	16.06	460,733	+0.29(+1.85%)
Jan 17, 2012	16.09	16.19	15.66	15.77	169,217	-0.06(-0.38%)
Jan 13, 2012	15.94	16.07	15.71	15.83	165,467	-0.15(-0.93%)
Jan 12, 2012	16.04	16.09	15.69	15.98	264,167	-0.01(-0.09%)
Jan 11, 2012	16.11	16.27	15.97	16.00	230,384	-0.18(-1.11%)
Jan 10, 2012	15.97	16.41	15.97	16.17	327,068	+0.36(+2.26%)
Jan 09, 2012	15.97	15.99	15.64	15.82	256,677	-0.07(-0.47%)
Jan 06, 2012	16.12	16.12	15.79	15.89	299,335	-0.19(-1.21%)
Jan 05, 2012	16.38	16.38	16.00	16.09	345,744	-0.40(-2.40%)

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.