Indicators

RBC Bearings Inc (NY: RBC )

271.56 +3.41 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	38.54	39.27	38.38	38.89	357,713	+0.37(+0.96%)
Feb 27, 2007	39.06	40.14	38.05	38.52	792,328	-2.01(-4.96%)
Feb 26, 2007	41.05	41.12	40.11	40.53	360,613	-0.49(-1.20%)
Feb 23, 2007	41.30	41.30	40.64	41.02	265,153	-0.28(-0.67%)
Feb 22, 2007	41.16	41.34	40.90	41.30	263,413	+0.10(+0.25%)
Feb 21, 2007	40.78	41.21	40.64	41.19	400,513	+0.22(+0.53%)
Feb 20, 2007	40.59	41.32	40.36	40.98	285,915	+0.13(+0.32%)
Feb 16, 2007	40.68	40.92	40.04	40.85	248,798	+0.16(+0.38%)
Feb 15, 2007	40.33	40.99	40.09	40.69	424,523	+0.21(+0.51%)
Feb 14, 2007	40.35	40.83	39.97	40.49	354,795	+0.25(+0.62%)
Feb 13, 2007	40.26	40.57	39.74	40.24	492,555	+0.51(+1.28%)
Feb 12, 2007	39.98	40.37	39.62	39.73	461,573	-0.87(-2.14%)
Feb 09, 2007	40.74	40.87	40.18	40.60	362,352	-0.24(-0.59%)
Feb 08, 2007	40.56	41.45	40.53	40.84	310,621	-0.33(-0.80%)
Feb 07, 2007	41.41	41.46	40.84	41.17	410,720	-0.26(-0.62%)
Feb 06, 2007	42.37	42.58	40.84	41.43	597,464	+0.52(+1.26%)
Feb 05, 2007	42.89	42.89	40.67	40.91	1,385,849	-3.53(-7.94%)
Feb 02, 2007	44.83	44.83	44.10	44.43	432,642	-0.12(-0.27%)

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.