Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	15.09	15.73	14.88	15.47	1,344,355	+0.47(+3.12%)
Apr 29, 2013	15.00	15.36	14.90	15.00	836,246	+0.09(+0.62%)
Apr 26, 2013	15.35	15.40	14.91	14.91	596,223	-0.48(-3.14%)
Apr 25, 2013	15.50	15.63	15.37	15.40	265,661	+0.02(+0.10%)
Apr 24, 2013	14.95	15.53	14.94	15.38	587,818	+0.47(+3.14%)
Apr 23, 2013	14.74	14.94	14.68	14.91	550,446	+0.26(+1.78%)
Apr 22, 2013	14.71	14.73	14.56	14.65	363,997	-0.01(-0.05%)
Apr 19, 2013	14.63	14.90	14.57	14.66	443,086	+0.03(+0.21%)
Apr 18, 2013	14.70	14.83	14.61	14.63	489,603	-0.02(-0.16%)
Apr 17, 2013	15.09	15.09	14.64	14.65	884,962	-0.49(-3.24%)
Apr 16, 2013	15.09	15.28	15.04	15.14	320,015	+0.18(+1.18%)
Apr 15, 2013	15.12	15.16	14.91	14.97	697,839	-0.28(-1.81%)
Apr 12, 2013	15.36	15.45	15.24	15.24	476,644	-0.21(-1.39%)
Apr 11, 2013	15.45	15.61	15.32	15.46	205,388	+0.04(+0.25%)
Apr 10, 2013	15.29	15.48	15.18	15.42	430,604	+0.15(+1.00%)
Apr 09, 2013	15.25	15.33	15.19	15.27	439,241	+0.02(+0.10%)
Apr 08, 2013	15.16	15.29	15.06	15.25	772,248	+0.10(+0.66%)
Apr 05, 2013	15.43	15.50	15.00	15.15	1,280,828	-0.44(-2.80%)
Apr 04, 2013	15.97	15.97	15.53	15.59	796,807	-0.38(-2.35%)
Apr 03, 2013	16.16	16.26	15.87	15.96	529,599	-0.19(-1.19%)
Apr 02, 2013	16.47	16.52	16.09	16.16	255,653	-0.24(-1.45%)
Apr 01, 2013	16.62	16.68	16.32	16.39	528,347	-0.25(-1.52%)
Mar 28, 2013	16.39	16.78	16.31	16.65	510,411	+0.29(+1.78%)
Mar 27, 2013	16.30	16.38	16.13	16.35	283,037	+0.07(+0.42%)
Mar 26, 2013	16.30	16.32	16.16	16.29	376,639	+0.02(+0.14%)
Mar 25, 2013	16.25	16.34	16.22	16.26	369,781	+0.06(+0.38%)
Mar 22, 2013	16.16	16.25	16.12	16.20	390,631	+0.05(+0.28%)
Mar 21, 2013	16.20	16.21	16.13	16.16	358,844	-0.07(-0.43%)
Mar 20, 2013	16.16	16.25	16.11	16.22	611,019	+0.08(+0.48%)
Mar 19, 2013	16.50	16.57	16.04	16.15	520,551	-0.35(-2.09%)
Mar 18, 2013	16.37	16.61	16.32	16.49	325,102	-0.03(-0.19%)
Mar 15, 2013	16.25	16.52	16.22	16.52	578,049	+0.26(+1.60%)
Mar 14, 2013	16.26	16.32	16.25	16.26	338,289	-0.02(-0.09%)
Mar 13, 2013	16.24	16.33	16.16	16.28	320,612	+0.04(+0.24%)
Mar 12, 2013	16.14	16.30	16.13	16.24	496,424	+0.08(+0.47%)
Mar 11, 2013	16.06	16.25	15.99	16.16	563,493	+0.08(+0.52%)
Mar 08, 2013	16.05	16.08	15.97	16.08	461,314	+0.15(+0.96%)
Mar 07, 2013	16.06	16.15	15.90	15.92	615,814	-0.12(-0.76%)
Mar 06, 2013	16.37	16.41	15.92	16.05	860,986	-0.32(-1.97%)
Mar 05, 2013	16.37	16.49	16.19	16.37	753,090	+0.11(+0.66%)
Mar 04, 2013	17.49	17.49	16.16	16.26	3,106,899	-1.29(-7.34%)
Mar 01, 2013	17.42	17.57	17.30	17.55	1,004,144	+0.08(+0.44%)
Feb 28, 2013	17.37	17.48	17.11	17.47	858,968	+0.18(+1.06%)
Feb 27, 2013	17.01	17.40	16.99	17.29	1,188,776	+0.30(+1.76%)
Feb 26, 2013	16.32	17.60	15.88	16.99	2,161,883	+0.68(+4.19%)
Feb 25, 2013	17.24	17.28	16.21	16.31	1,502,793	-0.95(-5.51%)
Feb 22, 2013	17.27	17.36	17.00	17.26	775,737	-0.07(-0.40%)
Feb 21, 2013	17.39	17.40	17.05	17.33	1,254,943	-0.09(-0.53%)
Feb 20, 2013	17.32	17.44	17.20	17.42	568,072	+0.10(+0.58%)
Feb 19, 2013	17.17	17.50	17.14	17.32	501,075	+0.12(+0.71%)
Feb 15, 2013	17.17	17.24	16.95	17.20	567,856	-0.02(-0.09%)
Feb 14, 2013	17.11	17.21	16.92	17.21	235,889	+0.05(+0.31%)
Feb 13, 2013	16.76	17.19	16.71	17.16	706,939	+0.43(+2.58%)
Feb 12, 2013	16.22	16.90	16.07	16.73	663,167	+0.27(+1.67%)
Feb 11, 2013	16.22	16.48	16.03	16.45	309,756	+0.22(+1.36%)
Feb 08, 2013	16.26	16.38	16.13	16.23	134,948	-0.05(-0.28%)
Feb 07, 2013	16.24	16.34	16.12	16.28	220,111	+0.02(+0.09%)
Feb 06, 2013	16.20	16.29	16.15	16.26	156,778	-0.43(-2.56%)
Feb 04, 2013	16.52	16.74	16.49	16.69	361,618	+0.02(+0.14%)

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.