Indicators

RBC Bearings Inc (NY: RBC )

266.75 +2.24 (+0.84%)

Streaming Delayed Price Updated: 3:13 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	79.42	79.65	78.38	78.90	282,539	-0.43(-0.54%)
Jul 28, 2017	80.08	80.46	78.94	79.32	178,974	-0.85(-1.06%)
Jul 27, 2017	80.17	80.27	79.42	80.17	163,384	+0.28(+0.36%)
Jul 26, 2017	81.17	81.64	79.51	79.89	251,593	-1.33(-1.63%)
Jul 25, 2017	81.17	81.97	80.84	81.21	318,780	+0.80(+1.00%)
Jul 24, 2017	80.74	81.26	79.98	80.41	165,096	-0.28(-0.35%)
Jul 21, 2017	81.88	81.92	80.52	80.69	200,125	-1.42(-1.73%)
Jul 20, 2017	82.11	82.82	81.40	82.11	251,625	+0.14(+0.17%)
Jul 19, 2017	80.46	82.07	79.08	81.97	294,343	+1.70(+2.12%)
Jul 18, 2017	79.56	80.41	78.94	80.27	297,081	+0.57(+0.71%)
Jul 17, 2017	79.65	79.98	79.08	79.70	116,881	+0.05(+0.06%)
Jul 14, 2017	80.03	80.27	79.61	79.65	327,538	-0.43(-0.53%)
Jul 13, 2017	79.75	80.24	79.37	80.08	265,320	+0.38(+0.48%)
Jul 12, 2017	80.46	81.26	79.56	79.70	424,042	-0.33(-0.41%)
Jul 11, 2017	79.61	80.32	79.08	80.03	333,645	+0.38(+0.48%)
Jul 10, 2017	78.94	80.08	78.52	79.65	237,543	+0.62(+0.78%)
Jul 07, 2017	78.00	79.08	77.45	79.04	234,479	+1.14(+1.46%)
Jul 06, 2017	77.29	78.04	77.29	77.90	373,567	+0.33(+0.43%)
Jul 05, 2017	77.48	77.95	77.14	77.57	182,037	-0.19(-0.24%)

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.