Rb Global Inc (NY: RBA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	18.35	18.52	17.92	18.12	200,432	-0.33(-1.76%)
Aug 28, 2009	18.61	18.62	18.33	18.44	468,327	-0.01(-0.08%)
Aug 27, 2009	18.36	18.50	18.10	18.46	188,617	+0.09(+0.47%)
Aug 26, 2009	18.14	18.60	18.10	18.37	1,120,550	+0.12(+0.67%)
Aug 25, 2009	18.23	18.59	18.19	18.25	441,163	-0.06(-0.32%)
Aug 24, 2009	18.00	18.34	17.86	18.31	493,923	+0.33(+1.81%)
Aug 21, 2009	17.88	18.15	17.80	17.98	524,225	+0.08(+0.44%)
Aug 20, 2009	17.61	17.90	17.53	17.90	387,927	+0.21(+1.18%)
Aug 19, 2009	17.53	17.69	17.35	17.69	244,515	+0.03(+0.16%)
Aug 18, 2009	17.46	18.16	17.17	17.66	432,781	+0.19(+1.07%)
Aug 17, 2009	17.65	17.74	17.29	17.48	364,577	-0.46(-2.57%)
Aug 14, 2009	17.94	18.09	17.75	17.94	201,233	-0.16(-0.88%)
Aug 13, 2009	18.20	18.25	17.91	18.09	560,488	-0.18(-0.98%)
Aug 12, 2009	18.45	18.58	18.04	18.27	723,730	-0.30(-1.63%)
Aug 11, 2009	18.47	18.77	18.45	18.58	647,150	-0.17(-0.92%)
Aug 10, 2009	18.43	18.92	18.43	18.75	481,289	+0.26(+1.40%)
Aug 07, 2009	18.63	19.30	18.02	18.49	2,441,465	+0.62(+3.46%)
Aug 06, 2009	17.50	17.89	17.23	17.87	857,876	+0.45(+2.56%)
Aug 05, 2009	17.77	17.77	17.34	17.42	294,048	-0.27(-1.55%)
Aug 04, 2009	17.24	18.00	17.09	17.70	848,864	+0.66(+3.84%)
Aug 03, 2009	17.52	17.52	16.24	17.04	600,374	-0.24(-1.37%)
Jul 31, 2009	17.38	17.68	17.12	17.28	494,726	+0.12(+0.71%)
Jul 30, 2009	17.37	17.50	17.14	17.16	583,014	-0.07(-0.42%)
Jul 29, 2009	17.31	17.50	17.08	17.23	371,246	-0.09(-0.50%)
Jul 28, 2009	17.71	17.78	17.10	17.32	911,747	-0.48(-2.67%)
Jul 27, 2009	17.93	17.99	17.72	17.79	264,937	-0.26(-1.44%)
Jul 24, 2009	17.90	18.18	17.76	18.05	811	-0.01(-0.08%)
Jul 23, 2009	17.88	18.15	17.78	18.07	232,441	+0.10(+0.56%)
Jul 22, 2009	17.96	18.32	17.88	17.96	196,140	-0.18(-0.99%)
Jul 21, 2009	18.00	18.38	17.93	18.14	564,876	+0.37(+2.11%)
Jul 20, 2009	17.36	17.78	17.30	17.77	416,236	+0.62(+3.61%)
Jul 17, 2009	17.33	17.35	16.99	17.15	201,137	-0.27(-1.53%)
Jul 16, 2009	17.12	17.59	16.87	17.42	518,604	+0.17(+1.00%)
Jul 15, 2009	17.06	17.51	16.92	17.24	780,748	+0.40(+2.35%)
Jul 14, 2009	16.54	17.13	16.54	16.85	562,945	+0.32(+1.92%)
Jul 13, 2009	16.56	16.64	16.48	16.53	394,049	-0.07(-0.43%)
Jul 10, 2009	16.65	16.67	16.39	16.60	132,330	-0.13(-0.77%)
Jul 09, 2009	16.64	16.88	16.29	16.73	448,083	+0.16(+0.96%)
Jul 08, 2009	17.04	17.04	16.50	16.58	1,003,566	+0.04(+0.26%)
Jul 07, 2009	16.45	16.77	16.45	16.53	613,453	-0.09(-0.52%)
Jul 06, 2009	16.74	17.40	16.52	16.62	738,332	-0.24(-1.45%)
Jul 02, 2009	16.74	17.01	16.58	16.86	698,593	+0.22(+1.34%)
Jul 01, 2009	16.84	16.92	16.63	16.64	502,317	-0.24(-1.45%)
Jun 30, 2009	16.94	16.94	16.74	16.88	316,058	-0.05(-0.30%)
Jun 29, 2009	16.77	16.96	16.65	16.94	405,070	+0.35(+2.08%)
Jun 26, 2009	16.99	16.99	16.39	16.59	486,894	-0.24(-1.41%)
Jun 25, 2009	16.63	16.88	16.63	16.83	359,804	+0.17(+0.99%)
Jun 24, 2009	16.10	17.00	15.97	16.66	529,237	+0.66(+4.14%)
Jun 23, 2009	16.54	16.54	15.69	16.00	447,365	-0.35(-2.16%)
Jun 22, 2009	17.53	17.53	16.33	16.35	442,361	-0.42(-2.49%)
Jun 19, 2009	16.22	16.97	16.06	16.77	510,514	+0.58(+3.60%)
Jun 18, 2009	16.09	16.48	16.02	16.19	771,256	+0.02(+0.13%)
Jun 17, 2009	16.19	16.24	15.75	16.16	469,887	+0.08(+0.49%)
Jun 16, 2009	16.76	16.86	15.95	16.09	545,970	-0.66(-3.96%)
Jun 15, 2009	16.81	17.10	16.64	16.75	500,542	-0.45(-2.64%)
Jun 12, 2009	17.01	17.31	16.92	17.20	429,134	-0.07(-0.42%)
Jun 11, 2009	17.04	17.47	16.88	17.27	722,899	+0.17(+1.01%)
Jun 10, 2009	16.47	17.43	16.10	17.10	1,143,411	+0.81(+5.00%)
Jun 09, 2009	16.34	16.48	16.15	16.29	658,416	+0.25(+1.57%)
Jun 08, 2009	15.76	16.22	15.70	16.04	744,611	-0.02(-0.13%)
Jun 05, 2009	16.37	16.37	15.93	16.06	546,668	-0.18(-1.11%)
Jun 04, 2009	16.53	16.53	16.06	16.24	608,398	-0.09(-0.53%)
Jun 03, 2009	16.96	17.06	16.14	16.32	842,096	-0.53(-3.16%)
Jun 02, 2009	16.50	16.90	16.36	16.86	820,250	+0.27(+1.65%)