Skip to main content

RBC Bearings Inc (NY: RBC )

271.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 58.43 58.73 57.67 57.98 721,291 -0.51(-0.88%)
Mar 29, 2012 57.54 58.69 57.32 58.50 341,672 +0.31(+0.53%)
Mar 28, 2012 58.42 58.42 57.40 58.19 369,316 -0.38(-0.65%)
Mar 27, 2012 58.94 59.23 58.48 58.57 302,954 -0.35(-0.60%)
Mar 26, 2012 58.82 59.15 58.03 58.92 319,169 +0.95(+1.64%)
Mar 23, 2012 57.82 58.20 57.15 57.97 265,158 +0.31(+0.54%)
Mar 22, 2012 58.79 58.79 56.92 57.66 396,837 -1.55(-2.62%)
Mar 21, 2012 59.39 59.54 58.65 59.21 349,537 -0.16(-0.27%)
Mar 20, 2012 59.99 59.99 58.80 59.37 340,681 -1.10(-1.82%)
Mar 19, 2012 60.43 60.97 60.14 60.47 392,970 -0.09(-0.15%)
Mar 16, 2012 60.89 61.04 60.33 60.56 412,738 -0.19(-0.30%)
Mar 15, 2012 59.97 60.96 59.73 60.74 332,069 +1.05(+1.76%)
Mar 14, 2012 59.70 59.95 59.38 59.70 404,599 -0.13(-0.22%)
Mar 13, 2012 58.71 59.84 58.47 59.83 409,554 +1.41(+2.42%)
Mar 12, 2012 58.73 59.24 58.12 58.42 253,754 -0.41(-0.70%)
Mar 09, 2012 58.49 59.56 58.29 58.83 595,739 +0.59(+1.01%)
Mar 08, 2012 57.42 58.35 56.95 58.24 471,953 +1.17(+2.06%)
Mar 07, 2012 56.79 57.46 56.67 57.07 477,002 +0.31(+0.54%)
Mar 06, 2012 58.67 58.67 56.51 56.76 653,297 -2.21(-3.75%)
Mar 05, 2012 59.31 59.31 58.47 58.97 314,473 -0.47(-0.79%)
Mar 02, 2012 59.58 60.00 59.08 59.44 458,357 -0.16(-0.27%)
Mar 01, 2012 59.99 60.21 59.36 59.60 601,373 +0.05(+0.09%)
Feb 29, 2012 60.44 60.61 59.45 59.55 541,812 -0.70(-1.16%)
Feb 28, 2012 60.63 61.13 59.86 60.24 322,393 -0.45(-0.74%)
Feb 27, 2012 60.45 61.43 59.75 60.69 364,294 -0.15(-0.25%)
Feb 24, 2012 60.87 61.71 60.62 60.84 373,407 +0.14(+0.23%)
Feb 23, 2012 61.30 61.31 60.05 60.70 355,492 -0.77(-1.25%)
Feb 22, 2012 61.94 62.18 61.04 61.47 320,823 -0.61(-0.98%)
Feb 21, 2012 61.60 62.62 61.37 62.08 534,627 +0.64(+1.05%)
Feb 17, 2012 61.52 61.75 60.98 61.43 260,188 +0.23(+0.37%)
Feb 16, 2012 60.56 61.33 60.49 61.20 245,874 +0.57(+0.95%)
Feb 15, 2012 61.36 61.60 60.29 60.63 322,279 -0.50(-0.82%)
Feb 14, 2012 60.84 61.42 60.44 61.13 410,076 -0.19(-0.32%)
Feb 13, 2012 60.87 61.34 60.26 61.33 305,722 +0.79(+1.30%)
Feb 10, 2012 59.46 60.63 59.40 60.54 405,440 +0.17(+0.28%)
Feb 09, 2012 60.64 61.27 59.62 60.37 610,481 -0.25(-0.41%)
Feb 08, 2012 58.63 60.81 58.27 60.62 817,386 +2.40(+4.12%)
Feb 07, 2012 55.16 61.14 55.16 58.22 2,293,855 +3.78(+6.93%)
Feb 06, 2012 54.18 55.45 53.64 54.45 1,010,426 +0.08(+0.15%)
Feb 03, 2012 53.59 55.52 53.24 54.37 605,358 +1.73(+3.28%)
Feb 02, 2012 51.91 52.71 51.60 52.64 388,952 +0.89(+1.72%)
Feb 01, 2012 50.64 51.75 50.32 51.75 363,765 +1.67(+3.33%)
Jan 31, 2012 50.74 51.00 49.97 50.08 327,213 -0.41(-0.80%)
Jan 30, 2012 49.52 50.69 49.26 50.49 451,395 +0.59(+1.18%)
Jan 27, 2012 49.47 50.11 49.47 49.89 226,042 +0.22(+0.44%)
Jan 26, 2012 50.27 50.47 49.37 49.67 206,512 -0.26(-0.51%)
Jan 25, 2012 50.16 50.16 48.99 49.93 331,729 -0.37(-0.74%)
Jan 24, 2012 49.75 50.36 49.29 50.30 761,223 +0.11(+0.23%)
Jan 23, 2012 49.79 50.47 49.74 50.19 344,426 +0.43(+0.87%)
Jan 20, 2012 49.96 50.33 49.49 49.75 406,380 -0.34(-0.69%)
Jan 19, 2012 49.44 50.29 49.06 50.10 754,168 +1.79(+3.71%)
Jan 18, 2012 47.86 48.39 46.09 48.31 571,062 -0.35(-0.73%)
Jan 17, 2012 49.29 49.44 48.46 48.66 204,509 -0.07(-0.14%)
Jan 13, 2012 49.41 49.41 48.34 48.73 196,287 -1.10(-2.21%)
Jan 12, 2012 49.22 49.94 48.26 49.83 299,005 +0.79(+1.62%)
Jan 11, 2012 48.65 49.36 48.52 49.04 159,886 +0.04(+0.09%)
Jan 10, 2012 48.53 49.23 48.44 48.99 192,646 +1.13(+2.36%)
Jan 09, 2012 47.73 48.17 47.42 47.87 179,232 +0.31(+0.65%)
Jan 06, 2012 46.93 47.98 46.53 47.56 344,570 +0.68(+1.45%)
Jan 05, 2012 45.55 46.93 45.05 46.88 223,979 +0.96(+2.09%)
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.