Rb Global Inc (NY: RBA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.31	17.61	17.04	17.21	496,861	+0.12(+0.71%)
Jul 30, 2009	17.30	17.42	17.06	17.08	585,530	-0.07(-0.42%)
Jul 29, 2009	17.24	17.43	17.01	17.16	372,849	-0.09(-0.50%)
Jul 28, 2009	17.63	17.71	17.03	17.24	915,681	-0.47(-2.67%)
Jul 27, 2009	17.85	17.92	17.64	17.72	266,080	-0.26(-1.44%)
Jul 24, 2009	17.82	18.10	17.69	17.97	814	-0.01(-0.08%)
Jul 23, 2009	17.80	18.07	17.70	17.99	233,444	+0.10(+0.56%)
Jul 22, 2009	17.88	18.24	17.80	17.89	196,987	-0.18(-0.99%)
Jul 21, 2009	17.92	18.30	17.85	18.07	567,314	+0.37(+2.11%)
Jul 20, 2009	17.29	17.71	17.22	17.69	418,032	+0.62(+3.61%)
Jul 17, 2009	17.26	17.28	16.92	17.08	202,005	-0.27(-1.53%)
Jul 16, 2009	17.05	17.52	16.80	17.34	520,842	+0.17(+1.00%)
Jul 15, 2009	16.98	17.44	16.85	17.17	784,118	+0.39(+2.35%)
Jul 14, 2009	16.47	17.06	16.47	16.78	565,374	+0.32(+1.92%)
Jul 13, 2009	16.49	16.57	16.41	16.46	395,750	-0.07(-0.43%)
Jul 10, 2009	16.58	16.60	16.32	16.53	132,901	-0.13(-0.77%)
Jul 09, 2009	16.57	16.81	16.22	16.66	450,016	+0.16(+0.96%)
Jul 08, 2009	16.96	16.96	16.43	16.50	1,007,896	+0.04(+0.26%)
Jul 07, 2009	16.38	16.70	16.38	16.46	616,100	-0.09(-0.52%)
Jul 06, 2009	16.67	17.33	16.45	16.55	741,519	-0.24(-1.45%)
Jul 02, 2009	16.67	16.93	16.50	16.79	701,608	+0.22(+1.34%)
Jul 01, 2009	16.77	16.85	16.55	16.57	504,485	-0.24(-1.45%)
Jun 30, 2009	16.86	16.87	16.67	16.81	317,422	-0.05(-0.30%)
Jun 29, 2009	16.70	16.88	16.58	16.86	406,818	+0.34(+2.08%)
Jun 26, 2009	16.92	16.92	16.32	16.52	488,996	-0.24(-1.41%)
Jun 25, 2009	16.56	16.81	16.55	16.75	361,357	+0.16(+0.99%)
Jun 24, 2009	16.03	16.93	15.90	16.59	531,521	+0.66(+4.14%)
Jun 23, 2009	16.47	16.47	15.62	15.93	449,295	-0.35(-2.16%)
Jun 22, 2009	17.45	17.45	16.26	16.28	444,270	-0.42(-2.49%)
Jun 19, 2009	16.15	16.90	15.99	16.70	512,717	+0.58(+3.60%)
Jun 18, 2009	16.02	16.41	15.95	16.12	774,584	+0.02(+0.13%)
Jun 17, 2009	16.12	16.17	15.68	16.10	471,915	+0.08(+0.49%)
Jun 16, 2009	16.68	16.79	15.88	16.02	548,327	-0.66(-3.96%)
Jun 15, 2009	16.73	17.03	16.57	16.68	502,702	-0.45(-2.64%)
Jun 12, 2009	16.94	17.24	16.85	17.13	430,986	-0.07(-0.42%)
Jun 11, 2009	16.97	17.39	16.81	17.20	726,018	+0.17(+1.01%)
Jun 10, 2009	16.40	17.36	16.03	17.03	1,148,345	+0.81(+5.00%)
Jun 09, 2009	16.27	16.41	16.08	16.22	661,257	+0.25(+1.57%)
Jun 08, 2009	15.69	16.15	15.63	15.97	747,825	-0.02(-0.13%)
Jun 05, 2009	16.30	16.30	15.87	15.99	549,027	-0.18(-1.11%)
Jun 04, 2009	16.46	16.46	15.99	16.17	611,023	-0.09(-0.53%)
Jun 03, 2009	16.88	16.99	16.07	16.25	845,730	-0.53(-3.16%)
Jun 02, 2009	16.43	16.83	16.29	16.78	823,790	+0.27(+1.65%)
Jun 01, 2009	17.27	17.27	16.46	16.51	1,188,704	+0.09(+0.57%)
May 29, 2009	16.71	17.43	16.30	16.42	2,164,661	-0.01(-0.04%)
May 28, 2009	17.49	17.64	15.98	16.43	2,386,035	-1.84(-10.09%)
May 27, 2009	18.04	18.38	17.92	18.27	557,099	+0.03(+0.16%)
May 26, 2009	17.85	18.61	17.74	18.24	474,718	+0.29(+1.64%)
May 22, 2009	17.90	18.02	17.47	17.95	190,169	+0.38(+2.16%)
May 21, 2009	17.62	17.92	17.34	17.57	505,743	+0.00(+0.00%)
May 20, 2009	17.92	18.09	17.41	17.57	745,035	-0.37(-2.04%)
May 19, 2009	17.62	18.14	17.42	17.93	1,155,424	+0.44(+2.50%)
May 18, 2009	16.78	17.54	16.67	17.49	503,563	+0.85(+5.13%)
May 15, 2009	16.75	17.05	16.55	16.64	1,004,460	-0.30(-1.78%)
May 14, 2009	16.54	17.11	16.29	16.94	336,821	+0.44(+2.65%)
May 13, 2009	17.11	17.16	16.24	16.50	745,373	-0.90(-5.15%)
May 12, 2009	17.17	17.57	17.17	17.40	462,745	-0.13(-0.74%)
May 11, 2009	16.67	17.57	16.63	17.53	679,444	+0.38(+2.22%)
May 08, 2009	18.23	18.23	17.11	17.15	894,044	-0.39(-2.21%)
May 07, 2009	17.39	17.66	17.15	17.54	1,120,522	+0.39(+2.26%)
May 06, 2009	18.17	18.22	17.03	17.15	982,148	-0.39(-2.25%)
May 05, 2009	17.21	18.94	17.03	17.54	3,047,353	+0.38(+2.21%)
May 04, 2009	16.94	17.36	16.71	17.16	1,277,770	+0.21(+1.23%)