Rb Global Inc (NY: RBA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	12.55	12.98	12.55	12.93	394,497	+0.32(+2.56%)
Nov 29, 2006	12.49	12.61	12.49	12.60	155,623	+0.14(+1.11%)
Nov 28, 2006	12.32	12.48	12.32	12.47	114,626	+0.12(+0.97%)
Nov 27, 2006	12.44	12.47	12.32	12.35	156,878	-0.08(-0.67%)
Nov 24, 2006	12.49	12.49	12.42	12.43	62,751	-0.04(-0.29%)
Nov 22, 2006	12.40	12.50	12.39	12.47	97,055	+0.07(+0.56%)
Nov 21, 2006	12.50	12.52	12.38	12.40	203,733	-0.13(-1.07%)
Nov 20, 2006	12.44	12.53	12.43	12.53	218,793	+0.09(+0.73%)
Nov 17, 2006	12.54	12.54	12.43	12.44	96,218	-0.13(-1.03%)
Nov 16, 2006	12.54	12.60	12.54	12.57	65,261	+0.05(+0.42%)
Nov 15, 2006	12.58	12.62	12.43	12.52	125,502	-0.09(-0.68%)
Nov 14, 2006	12.65	12.72	12.53	12.60	110,024	-0.03(-0.23%)
Nov 13, 2006	12.75	12.76	12.60	12.63	673,114	-0.10(-0.77%)
Nov 10, 2006	12.55	12.74	12.55	12.73	145,583	+0.22(+1.72%)
Nov 09, 2006	12.61	12.65	12.44	12.51	232,598	-0.12(-0.95%)
Nov 08, 2006	12.76	12.82	12.62	12.63	184,907	-0.13(-1.03%)
Nov 07, 2006	12.70	12.81	12.69	12.76	181,142	+0.09(+0.70%)
Nov 06, 2006	12.82	13.07	12.66	12.68	346,806	-0.14(-1.12%)
Nov 03, 2006	12.83	12.87	12.81	12.82	225,905	+0.02(+0.13%)
Nov 02, 2006	12.94	12.94	12.75	12.80	131,778	-0.11(-0.87%)
Nov 01, 2006	13.01	13.01	12.83	12.92	189,927	-0.12(-0.92%)
Oct 31, 2006	13.15	13.16	13.00	13.03	409,139	+0.05(+0.35%)
Oct 30, 2006	13.01	13.10	12.96	12.99	221,721	-0.02(-0.13%)
Oct 27, 2006	12.80	13.01	12.75	13.01	112,534	+0.24(+1.91%)
Oct 26, 2006	12.74	12.77	12.62	12.76	115,462	+0.02(+0.19%)
Oct 25, 2006	12.54	12.74	12.46	12.74	99,565	+0.23(+1.85%)
Oct 24, 2006	12.74	12.78	12.49	12.51	155,205	-0.21(-1.67%)
Oct 23, 2006	12.59	12.72	12.58	12.72	81,158	+0.13(+1.06%)
Oct 20, 2006	12.80	12.81	12.56	12.59	164,408	-0.20(-1.55%)
Oct 19, 2006	12.94	13.00	12.77	12.78	71,536	-0.16(-1.20%)
Oct 18, 2006	12.93	12.97	12.92	12.94	151,858	+0.02(+0.19%)
Oct 17, 2006	12.77	12.92	12.74	12.92	94,127	+0.18(+1.41%)
Oct 16, 2006	12.82	12.88	12.69	12.74	181,561	-0.05(-0.41%)
Oct 13, 2006	12.91	12.91	12.77	12.79	117,554	-0.09(-0.71%)
Oct 12, 2006	12.64	12.89	12.64	12.88	116,299	+0.27(+2.16%)
Oct 11, 2006	12.67	12.70	12.60	12.61	160,643	-0.06(-0.47%)
Oct 10, 2006	12.77	12.78	12.63	12.67	72,791	-0.14(-1.10%)
Oct 09, 2006	12.75	12.81	12.43	12.81	174,449	+0.06(+0.49%)
Oct 06, 2006	12.90	12.91	12.73	12.75	116,299	-0.18(-1.37%)
Oct 05, 2006	13.12	13.15	12.89	12.92	410,394	-0.16(-1.21%)
Oct 04, 2006	12.78	13.08	12.72	13.08	281,963	+0.30(+2.38%)
Oct 03, 2006	12.86	12.86	12.69	12.78	152,695	-0.11(-0.89%)
Oct 02, 2006	12.81	12.89	12.80	12.89	65,261	+0.08(+0.60%)
Sep 29, 2006	12.95	12.95	12.76	12.81	79,903	-0.11(-0.85%)
Sep 28, 2006	12.88	12.94	12.81	12.92	126,758	+0.02(+0.15%)
Sep 27, 2006	12.92	12.97	12.89	12.91	134,706	+0.01(+0.09%)
Sep 26, 2006	12.88	12.97	12.79	12.89	176,122	+0.05(+0.35%)
Sep 25, 2006	12.79	12.96	12.79	12.85	347,224	+0.09(+0.71%)
Sep 22, 2006	12.87	12.91	12.74	12.76	402,446	-0.09(-0.71%)
Sep 21, 2006	12.26	12.87	12.26	12.85	765,568	+0.68(+5.60%)
Sep 20, 2006	11.96	12.19	11.95	12.17	135,961	+0.23(+1.92%)
Sep 19, 2006	12.11	12.16	11.93	11.94	298,697	-0.13(-1.11%)
Sep 18, 2006	12.03	12.08	11.97	12.07	327,562	+0.12(+0.98%)
Sep 15, 2006	11.78	11.98	11.74	11.95	426,291	+0.03(+0.22%)
Sep 14, 2006	11.96	11.99	11.88	11.93	92,035	-0.09(-0.76%)
Sep 13, 2006	11.92	12.16	11.89	12.02	329,654	+0.13(+1.11%)
Sep 12, 2006	11.81	11.89	11.65	11.89	195,366	+0.09(+0.79%)
Sep 11, 2006	11.81	11.82	11.73	11.79	189,927	-0.03(-0.22%)
Sep 08, 2006	11.97	11.97	11.78	11.82	43,926	+0.08(+0.67%)
Sep 07, 2006	11.82	11.83	11.72	11.74	166,082	-0.08(-0.65%)
Sep 06, 2006	11.77	11.93	11.77	11.82	179,469	+0.05(+0.39%)
Sep 05, 2006	11.75	11.79	11.64	11.77	201,641	+0.06(+0.47%)