Rb Global Inc (NY: RBA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	3.653	3.656	3.635	3.656	20,336	+0.03(+0.72%)
Oct 30, 2002	3.630	3.630	3.630	3.630	847	-0.03(-0.74%)
Oct 29, 2002	3.658	3.688	3.657	3.657	55,924	+0.01(+0.29%)
Oct 28, 2002	3.625	3.694	3.622	3.647	76,261	+0.02(+0.49%)
Oct 25, 2002	3.603	3.642	3.603	3.629	39,825	+0.03(+0.82%)
Oct 24, 2002	3.605	3.609	3.599	3.599	5,931	-0.01(-0.33%)
Oct 23, 2002	3.610	3.623	3.605	3.611	16,099	+0.00(+0.13%)
Oct 22, 2002	3.623	3.629	3.588	3.607	147,438	-0.02(-0.55%)
Oct 21, 2002	3.629	3.641	3.623	3.627	76,261	-0.03(-0.71%)
Oct 18, 2002	3.655	3.655	3.629	3.653	16,099	-0.01(-0.16%)
Oct 17, 2002	3.660	3.686	3.655	3.658	70,329	-0.02(-0.48%)
Oct 16, 2002	3.646	3.676	3.565	3.676	199,973	+0.03(+0.81%)
Oct 15, 2002	3.694	3.694	3.635	3.647	72,024	-0.05(-1.44%)
Oct 14, 2002	3.700	3.706	3.694	3.700	10,168	-0.00(-0.03%)
Oct 11, 2002	3.647	3.712	3.647	3.701	33,893	+0.06(+1.72%)
Oct 10, 2002	3.611	3.638	3.611	3.638	532,133	+0.02(+0.42%)
Oct 09, 2002	3.617	3.623	3.614	3.623	83,039	+0.01(+0.16%)
Oct 08, 2002	3.552	3.617	3.552	3.617	105,918	+0.06(+1.79%)
Oct 07, 2002	3.635	3.646	3.546	3.553	3,050,446	-0.09(-2.56%)
Oct 04, 2002	3.729	3.742	3.635	3.647	260,982	-0.11(-2.95%)
Oct 03, 2002	3.706	3.758	3.658	3.758	89,818	+0.05(+1.37%)
Oct 02, 2002	3.564	3.713	3.564	3.707	63,550	+0.13(+3.66%)
Oct 01, 2002	3.518	3.576	3.518	3.576	20,336	+0.06(+1.68%)
Sep 30, 2002	3.532	3.540	3.481	3.517	71,177	-0.02(-0.50%)
Sep 27, 2002	3.552	3.552	3.529	3.535	18,641	-0.02(-0.53%)
Sep 26, 2002	3.553	3.553	3.553	3.553	0	+0.00(+0.00%)
Sep 25, 2002	3.535	3.553	3.529	3.553	11,862	+0.02(+0.70%)
Sep 24, 2002	3.543	3.570	3.529	3.529	27,962	-0.03(-0.96%)
Sep 23, 2002	3.542	3.564	3.542	3.563	10,168	+0.02(+0.63%)
Sep 20, 2002	3.623	3.623	3.536	3.540	89,818	-0.08(-2.15%)
Sep 19, 2002	3.624	3.647	3.618	3.618	49,146	-0.01(-0.20%)
Sep 18, 2002	3.629	3.636	3.624	3.625	8,473	-0.02(-0.42%)
Sep 17, 2002	3.648	3.658	3.641	3.641	22,031	-0.01(-0.16%)
Sep 16, 2002	3.624	3.664	3.624	3.647	88,971	+0.02(+0.62%)
Sep 13, 2002	3.611	3.625	3.611	3.624	7,626	+0.00(+0.03%)
Sep 12, 2002	3.594	3.629	3.594	3.623	22,031	+0.05(+1.49%)
Sep 11, 2002	3.599	3.599	3.570	3.570	138,117	+0.11(+3.07%)
Sep 10, 2002	3.445	3.464	3.444	3.464	39,825	+0.04(+1.10%)
Sep 09, 2002	3.422	3.426	3.422	3.426	2,542	+0.00(+0.07%)
Sep 06, 2002	3.434	3.434	3.424	3.424	10,168	+0.00(+0.03%)
Sep 05, 2002	3.411	3.425	3.400	3.422	40,672	-0.02(-0.51%)
Sep 04, 2002	3.422	3.440	3.418	3.440	141,506	+0.03(+0.83%)
Sep 03, 2002	3.376	3.422	3.365	3.412	111,002	+0.04(+1.08%)
Aug 30, 2002	3.412	3.412	3.375	3.375	19,488	-0.02(-0.69%)
Aug 29, 2002	3.393	3.399	3.363	3.399	72,871	+0.02(+0.70%)
Aug 28, 2002	3.375	3.399	3.361	3.375	387,237	+0.01(+0.25%)
Aug 27, 2002	3.393	3.398	3.367	3.367	45,756	-0.03(-0.77%)
Aug 26, 2002	3.399	3.412	3.393	3.393	14,404	+0.00(+0.00%)
Aug 23, 2002	3.400	3.411	3.393	3.393	12,710	-0.01(-0.17%)
Aug 22, 2002	3.399	3.405	3.399	3.399	7,626	-0.01(-0.17%)
Aug 21, 2002	3.374	3.411	3.366	3.405	28,809	+0.04(+1.05%)
Aug 20, 2002	3.417	3.417	3.366	3.369	74,566	-0.05(-1.55%)
Aug 16, 2002	3.400	3.422	3.393	3.422	44,062	+0.02(+0.52%)
Aug 15, 2002	3.399	3.405	3.393	3.405	14,404	+0.00(+0.00%)
Aug 14, 2002	3.405	3.405	3.363	3.405	85,581	+0.01(+0.28%)
Aug 13, 2002	3.440	3.440	3.393	3.395	35,588	-0.05(-1.47%)
Aug 12, 2002	3.411	3.453	3.399	3.446	260,135	-0.00(-0.07%)
Aug 07, 2002	3.440	3.448	3.440	3.448	1,186,284	+0.03(+0.76%)
Aug 06, 2002	3.452	3.529	3.422	3.422	115,239	+0.05(+1.51%)
Aug 05, 2002	3.375	3.391	3.367	3.372	19,488	-0.00(-0.14%)
Aug 02, 2002	3.381	3.393	3.375	3.376	15,252	+0.00(+0.03%)
Aug 01, 2002	3.446	3.446	3.363	3.375	188,958	-0.07(-2.05%)
Jul 31, 2002	3.464	3.474	3.441	3.446	36,435	-0.03(-0.85%)
Jul 30, 2002	3.439	3.476	3.438	3.476	41,519	+0.04(+1.03%)
Jul 29, 2002	3.304	3.440	3.304	3.440	412,657	-0.05(-1.55%)
Jul 26, 2002	3.493	3.494	3.490	3.494	9,659,746	+0.00(+0.03%)
Jul 25, 2002	3.570	3.570	3.487	3.493	109,307	-0.09(-2.44%)
Jul 24, 2002	3.588	3.588	3.581	3.581	202,515	-0.01(-0.20%)
Jul 23, 2002	3.594	3.599	3.588	3.588	169,469	-0.01(-0.30%)
Jul 22, 2002	3.597	3.612	3.597	3.598	14,404	+0.02(+0.46%)
Jul 19, 2002	3.588	3.617	3.570	3.582	98,292	-0.00(-0.03%)
Jul 17, 2002	3.586	3.586	3.582	3.583	27,962	-0.12(-3.22%)
Jul 12, 2002	3.753	3.753	3.682	3.702	738,038	-0.04(-1.17%)
Jul 11, 2002	3.720	3.747	3.720	3.746	11,015	+0.05(+1.24%)
Jul 10, 2002	3.772	3.772	3.700	3.700	126,254	-0.07(-1.97%)
Jul 09, 2002	3.801	3.801	3.774	3.774	116,086	-0.03(-0.71%)
Jul 08, 2002	3.813	3.813	3.801	3.801	371,984	-0.01(-0.31%)
Jul 05, 2002	3.738	3.813	3.730	3.813	46,604	+0.05(+1.22%)
Jul 04, 2002	3.788	3.800	3.767	3.767	67,787	+0.00(+0.00%)
Jul 03, 2002	3.788	3.800	3.767	3.767	67,787	+0.01(+0.22%)
Jul 02, 2002	3.682	3.759	3.682	3.759	47,451	+0.06(+1.56%)
Jul 01, 2002	3.713	3.723	3.701	3.701	30,504	+0.02(+0.48%)
Jun 28, 2002	3.644	3.683	3.644	3.683	13,557	+0.04(+1.07%)
Jun 27, 2002	3.597	3.647	3.597	3.644	99,986	+0.05(+1.28%)
Jun 26, 2002	3.629	3.629	3.576	3.598	46,604	-0.03(-0.85%)
Jun 25, 2002	3.636	3.658	3.629	3.629	22,878	-0.04(-0.97%)
Jun 21, 2002	3.658	3.671	3.641	3.664	6,016,158	+0.01(+0.16%)
Jun 20, 2002	3.706	3.706	3.658	3.658	41,519	-0.05(-1.27%)
Jun 19, 2002	3.715	3.715	3.705	3.706	16,946	-0.01(-0.32%)
Jun 18, 2002	3.717	3.717	3.717	3.717	168,621	+0.00(+0.06%)
Jun 17, 2002	3.735	3.735	3.715	3.715	15,252	-0.02(-0.54%)
Jun 14, 2002	3.680	3.741	3.680	3.735	44,062	+0.08(+2.10%)
Jun 12, 2002	3.734	3.734	3.657	3.658	52,535	-0.09(-2.36%)
Jun 11, 2002	3.806	3.806	3.747	3.747	60,161	-0.06(-1.55%)
Jun 10, 2002	3.789	3.812	3.789	3.806	97,444	+0.02(+0.62%)
Jun 07, 2002	3.771	3.782	3.771	3.782	77,955	+0.01(+0.31%)
Jun 06, 2002	3.786	3.787	3.765	3.771	83,887	+0.00(+0.06%)
Jun 05, 2002	3.788	3.806	3.765	3.768	72,024	-0.01(-0.22%)
May 31, 2002	3.759	3.800	3.759	3.776	245,730	+0.01(+0.16%)
May 28, 2002	3.776	3.776	3.753	3.771	110,155	-0.01(-0.16%)
May 27, 2002	3.776	3.776	3.776	3.776	11,862	+0.00(+0.00%)
May 24, 2002	3.776	3.776	3.776	3.776	11,862	+0.00(+0.00%)
May 23, 2002	3.773	3.780	3.748	3.776	163,537	+0.00(+0.00%)
May 22, 2002	3.774	3.776	3.759	3.776	5,592,485	-0.00(-0.06%)
May 21, 2002	3.776	3.793	3.771	3.779	66,093	-0.01(-0.31%)
May 20, 2002	3.806	3.806	3.791	3.791	932,080	-0.03(-0.86%)
May 17, 2002	3.794	3.841	3.778	3.824	24,573	+0.04(+1.09%)
May 16, 2002	3.682	3.806	3.682	3.782	150,827	+0.10(+2.72%)
May 15, 2002	3.611	3.710	3.611	3.682	64,398	+0.08(+2.16%)
May 14, 2002	3.540	3.604	3.540	3.604	121,170	+0.03(+0.96%)
May 13, 2002	3.564	3.581	3.499	3.570	199,973	-0.02(-0.66%)
May 10, 2002	3.628	3.629	3.540	3.594	96,597	-0.03(-0.94%)
May 09, 2002	3.641	3.641	3.623	3.628	96,597	-0.02(-0.65%)
May 08, 2002	3.623	3.651	3.623	3.651	55,924	+0.02(+0.65%)
May 07, 2002	3.658	3.682	3.599	3.628	386,389	+0.00(+0.13%)
May 06, 2002	3.540	3.658	3.540	3.623	144,896	+0.08(+2.33%)
May 03, 2002	3.523	3.540	3.511	3.540	425,367	+0.01(+0.40%)
May 02, 2002	3.529	3.529	3.526	3.526	16,946	+0.00(+0.00%)
May 01, 2002	3.532	3.533	3.511	3.526	11,862	-0.01(-0.20%)
Apr 30, 2002	3.510	3.539	3.506	3.533	61,856	+0.02(+0.67%)
Apr 29, 2002	3.522	3.523	3.493	3.510	25,420	-0.02(-0.54%)
Apr 26, 2002	3.536	3.539	3.518	3.529	81,345	-0.01(-0.17%)
Apr 25, 2002	3.540	3.540	3.511	3.535	84,734	+0.00(+0.00%)
Apr 24, 2002	3.481	3.540	3.481	3.535	321,144	+0.06(+1.63%)
Apr 23, 2002	3.446	3.478	3.441	3.478	57,619	+0.04(+1.10%)
Apr 22, 2002	3.409	3.440	3.400	3.440	31,351	+0.04(+1.04%)
Apr 19, 2002	3.371	3.405	3.363	3.405	20,336	+0.04(+1.05%)
Apr 18, 2002	3.398	3.411	3.369	3.369	91,513	-0.02(-0.49%)
Apr 17, 2002	3.393	3.412	3.363	3.386	71,177	-0.04(-1.07%)
Apr 16, 2002	3.411	3.440	3.411	3.422	237,256	+0.00(+0.00%)
Apr 15, 2002	3.387	3.422	3.387	3.422	61,856	+0.03(+0.87%)
Apr 12, 2002	3.358	3.393	3.350	3.393	49,993	+0.05(+1.59%)
Apr 11, 2002	3.332	3.355	3.317	3.340	27,115	+0.01(+0.25%)
Apr 10, 2002	3.257	3.340	3.257	3.332	160,995	+0.10(+3.03%)
Apr 09, 2002	3.216	3.270	3.216	3.234	62,703	+0.04(+1.41%)
Apr 08, 2002	3.196	3.210	3.189	3.189	13,557	-0.01(-0.22%)
Apr 05, 2002	3.186	3.204	3.157	3.196	218,615	+0.02(+0.48%)
Apr 04, 2002	3.150	3.181	3.150	3.181	61,856	+0.03(+0.97%)
Apr 03, 2002	3.186	3.190	3.149	3.150	185,568	-0.05(-1.69%)
Apr 02, 2002	3.198	3.210	3.186	3.204	13,557	+0.01(+0.18%)
Apr 01, 2002	3.204	3.216	3.198	3.198	125,407	-0.01(-0.18%)
Mar 29, 2002	3.158	3.204	3.158	3.204	173,705	+0.00(+0.00%)
Mar 28, 2002	3.158	3.204	3.158	3.204	173,705	+0.03(+1.08%)
Mar 27, 2002	3.157	3.170	3.157	3.170	7,626	+0.02(+0.79%)
Mar 26, 2002	3.114	3.157	3.114	3.145	94,055	+0.03(+0.95%)
Mar 25, 2002	3.163	3.184	3.116	3.116	82,192	-0.04(-1.31%)
Mar 22, 2002	3.126	3.157	3.124	3.157	70,329	+0.04(+1.33%)
Mar 21, 2002	3.127	3.127	3.116	3.116	444,009	-0.01(-0.38%)
Mar 20, 2002	3.157	3.157	3.122	3.127	45,756	-0.03(-1.08%)
Mar 19, 2002	3.156	3.169	3.127	3.162	292,334	+0.01(+0.19%)
Mar 18, 2002	3.175	3.175	3.151	3.156	58,466	-0.02(-0.74%)
Mar 15, 2002	3.181	3.184	3.176	3.179	7,626	-0.00(-0.15%)
Mar 14, 2002	3.189	3.189	3.157	3.184	320,296	-0.01(-0.44%)
Mar 13, 2002	3.133	3.198	3.124	3.198	340,633	+0.07(+2.26%)
Mar 12, 2002	3.163	3.186	3.127	3.127	46,604	-0.06(-1.85%)
Mar 11, 2002	3.210	3.245	3.175	3.186	101,681	-0.03(-0.92%)
Mar 08, 2002	3.234	3.234	3.204	3.216	48,298	-0.02(-0.55%)
Mar 07, 2002	3.255	3.257	3.234	3.234	3,389,384	-0.02(-0.72%)
Mar 06, 2002	3.245	3.269	3.234	3.257	115,239	+0.00(+0.00%)
Mar 05, 2002	3.269	3.269	3.257	3.257	19,488	-0.00(-0.04%)
Mar 04, 2002	3.304	3.328	3.186	3.258	5,761,954	-0.05(-1.39%)
Mar 01, 2002	3.304	3.315	3.304	3.304	14,404	-0.00(-0.04%)
Feb 28, 2002	3.304	3.308	3.304	3.306	18,641	+0.01(+0.21%)
Feb 27, 2002	3.295	3.304	3.293	3.299	47,451	+0.01(+0.40%)
Feb 26, 2002	3.214	3.328	3.214	3.286	410,115	+0.08(+2.54%)
Feb 25, 2002	3.186	3.204	3.169	3.204	61,008	+0.02(+0.56%)
Feb 22, 2002	3.127	3.186	3.116	3.186	283,013	+0.04(+1.31%)
Feb 21, 2002	3.163	3.163	3.144	3.145	144,048	-0.02(-0.56%)
Feb 20, 2002	3.156	3.172	3.156	3.163	40,672	-0.00(-0.15%)
Feb 19, 2002	3.126	3.172	3.125	3.168	180,484	+0.04(+1.36%)
Feb 18, 2002	3.127	3.127	3.125	3.125	2,542	+0.00(+0.00%)
Feb 15, 2002	3.127	3.127	3.125	3.125	2,542	-0.00(-0.08%)
Feb 14, 2002	3.097	3.127	3.068	3.127	62,703	+0.03(+1.11%)
Feb 13, 2002	3.105	3.105	3.090	3.093	39,825	-0.01(-0.38%)
Feb 12, 2002	3.084	3.117	3.084	3.105	16,946	+0.02(+0.80%)
Feb 11, 2002	3.112	3.112	3.068	3.080	45,756	-0.04(-1.40%)
Feb 08, 2002	3.106	3.124	3.101	3.124	32,199	+0.01(+0.30%)
Feb 07, 2002	3.124	3.124	3.110	3.114	21,183	-0.01(-0.38%)
Feb 06, 2002	3.127	3.129	3.126	3.126	11,862	-0.01(-0.41%)
Feb 05, 2002	3.160	3.169	3.137	3.139	25,420	-0.01(-0.19%)
Feb 04, 2002	3.159	3.181	3.139	3.145	43,214	-0.01(-0.37%)
Feb 01, 2002	3.146	3.157	3.146	3.157	285,555	-0.00(-0.04%)
Jan 31, 2002	3.127	3.158	3.124	3.158	72,871	+0.03(+1.02%)
Jan 30, 2002	3.118	3.143	3.118	3.126	19,488	+0.01(+0.30%)
Jan 29, 2002	3.117	3.117	3.117	3.117	11,015	-0.00(-0.11%)
Jan 28, 2002	3.111	3.127	3.111	3.120	23,725	-0.00(-0.08%)
Jan 25, 2002	3.123	3.123	3.123	3.123	3,389	-0.00(-0.15%)
Jan 24, 2002	3.098	3.127	3.098	3.127	77,955	+0.04(+1.42%)
Jan 23, 2002	3.119	3.119	3.084	3.084	5,084	-0.02(-0.76%)
Jan 22, 2002	3.186	3.186	3.107	3.107	90,666	-0.08(-2.48%)
Jan 21, 2002	3.186	3.186	3.175	3.186	12,710	+0.00(+0.00%)
Jan 18, 2002	3.186	3.186	3.175	3.186	12,710	+0.02(+0.56%)
Jan 17, 2002	3.139	3.169	3.133	3.169	70,329	+0.03(+1.05%)
Jan 16, 2002	3.133	3.138	3.133	3.136	6,778	-0.01(-0.19%)
Jan 15, 2002	3.127	3.145	3.127	3.142	5,084	+0.01(+0.45%)
Jan 14, 2002	3.110	3.127	3.104	3.127	104,223	+0.02(+0.49%)
Jan 11, 2002	3.110	3.117	3.099	3.112	67,787	+0.01(+0.46%)
Jan 10, 2002	3.068	3.098	3.068	3.098	39,825	+0.16(+5.42%)