Indicators

RBC Bearings Inc (NY: RBC )

289.28 +21.72 (+8.12%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	57.95	58.77	57.75	58.16	248,721	+0.55(+0.95%)
Jan 28, 2011	59.32	59.53	57.56	57.61	239,971	-1.64(-2.77%)
Jan 27, 2011	59.64	59.64	58.88	59.25	222,788	-0.46(-0.77%)
Jan 26, 2011	58.75	60.29	58.75	59.71	402,804	+1.27(+2.18%)
Jan 25, 2011	57.68	58.48	57.51	58.44	283,539	+0.42(+0.72%)
Jan 24, 2011	57.38	58.25	57.16	58.02	143,689	+0.69(+1.20%)
Jan 21, 2011	57.98	58.23	57.17	57.34	146,889	-0.30(-0.51%)
Jan 20, 2011	57.56	57.95	57.34	57.63	233,519	-0.20(-0.35%)
Jan 19, 2011	58.70	59.07	57.52	57.83	389,043	-0.99(-1.69%)
Jan 18, 2011	58.95	59.51	58.12	58.83	642,218	-0.31(-0.53%)
Jan 14, 2011	59.10	59.70	58.90	59.14	257,496	-0.16(-0.26%)
Jan 13, 2011	59.51	59.67	59.04	59.30	165,759	-0.15(-0.25%)
Jan 12, 2011	59.24	59.69	59.07	59.44	216,270	+0.68(+1.16%)
Jan 11, 2011	59.28	59.56	58.22	58.77	321,319	+0.03(+0.06%)
Jan 10, 2011	57.40	58.81	57.29	58.73	530,476	+1.17(+2.03%)
Jan 07, 2011	58.81	59.13	56.72	57.56	764,953	-1.25(-2.12%)
Jan 06, 2011	59.80	59.92	58.72	58.81	402,265	-0.98(-1.63%)
Jan 05, 2011	59.48	59.93	59.03	59.78	392,809	+0.28(+0.47%)
Jan 04, 2011	59.60	60.25	59.43	59.51	524,421	-0.08(-0.13%)

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.