Rb Global Inc (NY: RBA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	9.657	9.970	9.657	9.805	253,934	+0.09(+0.91%)
Oct 28, 2005	9.621	9.820	9.619	9.717	235,527	+0.11(+1.17%)
Oct 27, 2005	9.361	9.607	9.361	9.605	401,609	+0.28(+3.00%)
Oct 26, 2005	9.722	9.722	9.307	9.325	421,690	-0.40(-4.08%)
Oct 25, 2005	9.908	9.934	9.695	9.722	127,176	-0.20(-1.98%)
Oct 24, 2005	10.00	10.04	9.903	9.918	125,921	-0.09(-0.91%)
Oct 21, 2005	9.865	10.01	9.865	10.01	138,889	+0.12(+1.21%)
Oct 20, 2005	9.920	9.954	9.848	9.889	106,259	+0.00(+0.05%)
Oct 19, 2005	10.03	10.03	9.860	9.884	61,914	-0.11(-1.08%)
Oct 18, 2005	10.04	10.04	9.973	9.992	60,659	-0.05(-0.50%)
Oct 17, 2005	9.882	10.04	9.796	10.04	138,053	+0.10(+1.01%)
Oct 14, 2005	10.14	10.14	9.942	9.942	209,590	-0.14(-1.40%)
Oct 13, 2005	10.18	10.20	10.04	10.08	58,149	-0.13(-1.29%)
Oct 12, 2005	10.24	10.24	10.16	10.21	149,766	-0.06(-0.63%)
Oct 11, 2005	10.40	10.42	10.27	10.28	73,210	-0.12(-1.15%)
Oct 10, 2005	10.79	10.44	10.28	10.40	62,333	+0.08(+0.74%)
Oct 07, 2005	10.23	10.37	10.23	10.32	243,894	+0.12(+1.15%)
Oct 06, 2005	10.37	10.49	10.10	10.20	124,247	-0.19(-1.82%)
Oct 05, 2005	10.77	10.77	10.39	10.39	104,167	-0.38(-3.49%)
Oct 04, 2005	10.56	10.85	10.56	10.77	198,713	+0.27(+2.53%)
Oct 03, 2005	10.54	10.57	10.44	10.50	314,594	-0.01(-0.11%)
Sep 30, 2005	10.43	10.56	10.38	10.52	139,726	+0.12(+1.13%)
Sep 29, 2005	10.31	10.40	10.25	10.40	162,317	+0.08(+0.81%)
Sep 28, 2005	10.42	10.45	10.30	10.31	106,259	-0.15(-1.44%)
Sep 27, 2005	10.37	10.49	10.37	10.47	137,216	+0.11(+1.02%)
Sep 26, 2005	10.27	10.41	10.25	10.36	178,632	+0.11(+1.12%)
Sep 23, 2005	10.25	10.38	10.24	10.25	236,363	-0.01(-0.14%)
Sep 22, 2005	10.30	10.33	10.25	10.26	215,446	-0.05(-0.49%)
Sep 21, 2005	10.45	10.48	10.27	10.31	173,194	-0.12(-1.19%)
Sep 20, 2005	10.49	10.50	10.42	10.43	71,955	-0.03(-0.27%)
Sep 19, 2005	10.46	10.50	10.35	10.46	209,590	+0.12(+1.20%)
Sep 16, 2005	10.37	10.48	10.33	10.34	145,165	-0.02(-0.23%)
Sep 15, 2005	10.37	10.41	10.36	10.36	102,912	+0.01(+0.11%)
Sep 14, 2005	10.34	10.36	10.33	10.35	163,572	+0.03(+0.25%)
Sep 13, 2005	10.33	10.35	10.32	10.32	298,278	+0.03(+0.30%)
Sep 12, 2005	10.35	10.35	10.27	10.29	164,827	-0.06(-0.55%)
Sep 09, 2005	10.35	10.37	10.34	10.35	383,620	+0.00(+0.02%)
Sep 08, 2005	10.33	10.45	10.26	10.35	456,412	+0.07(+0.68%)
Sep 07, 2005	10.30	10.39	10.21	10.28	140,145	-0.03(-0.28%)
Sep 06, 2005	10.14	10.38	10.14	10.31	123,411	+0.18(+1.75%)
Sep 02, 2005	10.15	10.17	10.10	10.13	49,782	-0.01(-0.14%)
Sep 01, 2005	10.08	10.20	10.08	10.14	106,259	+0.13(+1.26%)
Aug 31, 2005	10.03	10.08	9.968	10.02	131,778	-0.01(-0.12%)
Aug 30, 2005	9.894	10.19	9.894	10.03	181,561	+0.13(+1.35%)
Aug 29, 2005	9.815	9.896	9.810	9.896	139,308	+0.08(+0.85%)
Aug 26, 2005	9.839	9.856	9.753	9.813	137,634	-0.04(-0.36%)
Aug 25, 2005	9.645	9.913	9.645	9.848	238,874	+0.23(+2.36%)
Aug 24, 2005	9.562	9.636	9.562	9.621	80,740	+0.06(+0.68%)
Aug 23, 2005	9.633	9.633	9.516	9.557	47,691	-0.06(-0.67%)
Aug 22, 2005	9.834	9.884	9.562	9.621	117,972	-0.18(-1.83%)
Aug 19, 2005	9.753	9.822	9.741	9.801	101,657	+0.06(+0.66%)
Aug 18, 2005	9.793	9.822	9.695	9.736	88,688	-0.04(-0.42%)
Aug 17, 2005	9.789	9.805	9.743	9.777	118,809	-0.02(-0.24%)
Aug 16, 2005	9.789	9.803	9.777	9.801	99,984	+0.03(+0.29%)
Aug 15, 2005	9.758	9.793	9.743	9.772	105,422	+0.03(+0.27%)
Aug 12, 2005	9.755	9.774	9.743	9.746	107,514	-0.05(-0.46%)
Aug 11, 2005	9.633	9.844	9.633	9.791	471,472	+0.17(+1.81%)
Aug 10, 2005	9.609	9.724	9.509	9.616	181,142	-0.00(-0.05%)
Aug 09, 2005	9.767	9.815	9.552	9.621	177,795	-0.17(-1.73%)
Aug 08, 2005	9.872	10.05	9.791	9.791	209,590	-0.06(-0.58%)
Aug 05, 2005	10.22	10.25	9.848	9.848	182,397	-0.41(-3.98%)
Aug 04, 2005	10.29	10.34	10.22	10.26	425,455	-0.02(-0.19%)
Aug 03, 2005	10.16	10.63	10.16	10.28	1,179,728	+0.95(+10.20%)
Aug 02, 2005	9.284	9.394	9.272	9.325	172,775	+0.09(+0.96%)