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 (%)
Feb 27, 2004	18.32	18.45	18.19	18.19	86,528	-0.18(-0.99%)
Feb 26, 2004	18.17	18.37	17.85	18.37	77,365	+0.21(+1.14%)
Feb 25, 2004	17.59	18.17	17.53	18.17	121,789	+0.53(+3.03%)
Feb 24, 2004	17.72	17.80	17.56	17.63	122,485	+0.02(+0.10%)
Feb 23, 2004	17.54	17.76	17.37	17.61	130,836	+0.07(+0.39%)
Feb 20, 2004	17.50	17.72	17.20	17.54	65,650	+0.12(+0.69%)
Feb 19, 2004	17.98	18.02	17.42	17.42	66,230	-0.51(-2.84%)
Feb 18, 2004	18.41	18.41	17.76	17.93	51,267	-0.41(-2.26%)
Feb 17, 2004	17.93	18.35	17.80	18.35	52,427	+0.37(+2.06%)
Feb 13, 2004	18.41	18.41	17.80	17.98	61,822	-0.47(-2.57%)
Feb 12, 2004	18.63	18.63	18.24	18.45	37,000	-0.19(-1.02%)
Feb 11, 2004	18.41	18.64	18.22	18.64	31,201	+0.23(+1.26%)
Feb 10, 2004	17.93	18.41	17.79	18.41	77,597	+0.46(+2.55%)
Feb 09, 2004	18.02	18.09	17.79	17.95	115,294	+0.00(+0.00%)
Feb 06, 2004	17.07	17.98	17.07	17.95	88,036	+0.92(+5.42%)
Feb 05, 2004	16.87	17.03	16.73	17.03	99,751	+0.28(+1.70%)
Feb 04, 2004	17.42	17.42	16.74	16.74	134,316	-0.72(-4.10%)
Feb 03, 2004	17.51	17.51	17.24	17.46	71,217	+0.01(+0.05%)

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.