Indicators

RBC Bearings Inc (NY: RBC )

264.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.19	18.32	17.63	17.63	67,506	-0.69(-3.76%)
Jan 29, 2004	18.41	18.71	18.11	18.32	85,948	-0.22(-1.16%)
Jan 28, 2004	19.42	19.42	18.47	18.54	82,584	-0.79(-4.10%)
Jan 27, 2004	19.73	19.73	19.23	19.33	43,844	-0.40(-2.01%)
Jan 26, 2004	19.48	19.73	19.14	19.73	33,521	+0.18(+0.93%)
Jan 23, 2004	19.48	19.61	19.05	19.54	60,198	+0.13(+0.67%)
Jan 22, 2004	20.00	20.00	19.39	19.42	38,972	-0.50(-2.51%)
Jan 21, 2004	19.73	19.97	19.61	19.92	81,888	+0.12(+0.61%)
Jan 20, 2004	19.53	19.80	19.47	19.79	55,443	+0.27(+1.37%)
Jan 16, 2004	19.77	19.79	19.48	19.53	43,496	-0.16(-0.79%)
Jan 15, 2004	19.77	19.78	19.45	19.68	77,481	-0.09(-0.44%)
Jan 14, 2004	19.61	19.77	19.58	19.77	61,010	+0.28(+1.46%)
Jan 13, 2004	19.31	19.48	19.17	19.48	35,144	+0.14(+0.71%)
Jan 12, 2004	19.10	19.37	19.10	19.35	28,185	+0.30(+1.58%)
Jan 09, 2004	19.44	19.44	19.04	19.04	51,383	-0.39(-2.00%)
Jan 08, 2004	19.36	19.77	19.17	19.43	63,678	+0.12(+0.62%)
Jan 07, 2004	19.14	19.28	19.12	19.31	32,361	+0.26(+1.36%)
Jan 06, 2004	19.23	19.38	19.05	19.05	88,152	-0.09(-0.45%)
Jan 05, 2004	18.88	19.14	18.73	19.14	57,415	+0.26(+1.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.