Rb Global Inc (NY: RBA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.25	17.45	17.01	17.08	472,161	-0.27(-1.57%)
Nov 27, 2009	16.89	17.44	16.77	17.35	121,942	-0.03(-0.17%)
Nov 25, 2009	17.59	17.59	17.35	17.38	374,910	+0.06(+0.37%)
Nov 24, 2009	17.70	17.73	17.25	17.32	736,335	-0.35(-1.99%)
Nov 23, 2009	17.48	17.71	17.45	17.67	289,029	+0.34(+1.99%)
Nov 20, 2009	17.25	17.40	17.20	17.33	201,147	-0.01(-0.04%)
Nov 19, 2009	17.41	17.45	17.21	17.33	345,955	-0.08(-0.45%)
Nov 18, 2009	17.64	17.92	17.36	17.41	735,513	-0.26(-1.46%)
Nov 17, 2009	17.67	17.78	17.63	17.67	394,595	-0.12(-0.69%)
Nov 16, 2009	17.93	17.93	17.70	17.79	409,523	+0.01(+0.04%)
Nov 13, 2009	17.87	17.99	17.67	17.78	407,385	-0.16(-0.88%)
Nov 12, 2009	17.98	18.22	17.81	17.94	344,751	-0.25(-1.38%)
Nov 11, 2009	18.42	18.42	18.06	18.19	1,173,847	-0.18(-0.98%)
Nov 10, 2009	18.02	18.37	17.96	18.37	1,573,468	+0.32(+1.79%)
Nov 09, 2009	17.73	18.11	17.54	18.05	861,802	+0.51(+2.90%)
Nov 06, 2009	17.15	17.54	17.07	17.54	432,203	+0.21(+1.20%)
Nov 05, 2009	17.14	17.40	16.84	17.33	904,201	+0.40(+2.37%)
Nov 04, 2009	16.79	17.69	16.60	16.93	1,783,700	+0.70(+4.33%)
Nov 03, 2009	15.76	16.28	15.17	16.23	2,303,558	+0.22(+1.34%)
Nov 02, 2009	15.68	16.14	15.51	16.01	1,037,562	+0.29(+1.87%)
Oct 30, 2009	16.29	16.52	15.63	15.72	1,539,722	-0.29(-1.84%)
Oct 29, 2009	15.98	16.12	15.88	16.01	492,002	+0.16(+1.00%)
Oct 28, 2009	16.29	16.34	15.81	15.86	1,193,355	-0.51(-3.11%)
Oct 27, 2009	16.71	16.79	16.29	16.36	923,339	-0.31(-1.85%)
Oct 26, 2009	16.90	17.23	16.57	16.67	995,185	-0.28(-1.65%)
Oct 23, 2009	16.95	16.98	16.85	16.95	665,105	-0.27(-1.58%)
Oct 22, 2009	16.80	17.30	16.70	17.23	1,043,394	+0.31(+1.82%)
Oct 21, 2009	17.10	17.20	16.74	16.92	706,626	+0.10(+0.60%)
Oct 20, 2009	16.67	16.83	16.67	16.82	749,268	+0.08(+0.47%)
Oct 19, 2009	16.91	16.95	16.34	16.74	1,282,646	-0.10(-0.60%)
Oct 16, 2009	16.91	16.96	16.66	16.84	507,457	-0.05(-0.30%)
Oct 15, 2009	17.02	17.05	16.74	16.89	604,186	-0.06(-0.34%)
Oct 14, 2009	17.21	17.21	16.71	16.95	437,741	-0.18(-1.05%)
Oct 13, 2009	16.73	17.28	16.72	17.12	592,828	+0.38(+2.27%)
Oct 12, 2009	16.81	17.26	16.66	16.74	178,735	-0.37(-2.18%)
Oct 09, 2009	16.99	17.20	16.85	17.12	254,186	+0.21(+1.23%)
Oct 08, 2009	17.00	17.09	16.76	16.91	577,800	+0.09(+0.51%)
Oct 07, 2009	16.95	17.33	16.50	16.82	513,241	+0.11(+0.69%)
Oct 06, 2009	16.74	16.96	16.66	16.71	284,707	-0.01(-0.04%)
Oct 05, 2009	16.56	16.76	16.22	16.72	533,528	+0.27(+1.66%)
Oct 02, 2009	16.50	16.70	16.16	16.44	822,083	-0.23(-1.38%)
Oct 01, 2009	17.68	17.79	16.61	16.67	1,076,252	-0.93(-5.26%)
Sep 30, 2009	18.50	18.52	17.55	17.60	714,241	-0.66(-3.61%)
Sep 29, 2009	18.22	18.35	18.08	18.26	164,295	+0.03(+0.16%)
Sep 28, 2009	17.86	18.33	17.77	18.23	261,585	+0.32(+1.80%)
Sep 25, 2009	17.99	18.20	17.73	17.91	306,386	-0.21(-1.15%)
Sep 24, 2009	18.54	18.64	17.82	18.11	750,011	-0.43(-2.32%)
Sep 23, 2009	17.76	18.82	17.73	18.54	1,655,910	+0.78(+4.40%)
Sep 22, 2009	18.05	18.08	17.71	17.76	259,948	-0.16(-0.88%)
Sep 21, 2009	17.89	18.04	17.68	17.92	184,030	-0.25(-1.38%)
Sep 18, 2009	18.12	18.29	18.08	18.17	205,785	+0.03(+0.16%)
Sep 17, 2009	18.06	18.29	18.01	18.14	230,702	+0.45(+2.55%)
Sep 16, 2009	17.91	18.19	17.63	17.69	416,367	-0.12(-0.68%)
Sep 15, 2009	17.50	17.91	17.43	17.81	328,537	+0.22(+1.26%)
Sep 14, 2009	17.63	17.68	17.46	17.59	371,187	-0.05(-0.28%)
Sep 11, 2009	17.78	17.93	17.52	17.64	244,960	-0.02(-0.12%)
Sep 10, 2009	17.50	17.74	17.28	17.66	275,794	+0.14(+0.78%)
Sep 09, 2009	17.50	17.63	17.39	17.53	307,169	-0.04(-0.24%)
Sep 08, 2009	17.35	17.70	17.17	17.57	958,517	+0.33(+1.91%)
Sep 04, 2009	17.35	17.43	17.08	17.24	820,210	-0.16(-0.91%)
Sep 03, 2009	17.34	17.54	17.19	17.40	541,021	+0.05(+0.29%)
Sep 02, 2009	17.60	17.72	17.28	17.35	374,061	-0.19(-1.06%)