Indicators

RBC Bearings Inc (NY: RBC )

264.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	16.59	16.98	16.08	16.08	97,431	-0.51(-3.07%)
Jul 30, 2002	16.38	16.68	16.10	16.59	57,531	+0.21(+1.26%)
Jul 29, 2002	15.65	16.38	15.65	16.38	148,699	+0.34(+2.15%)
Jul 26, 2002	16.51	16.63	15.99	16.04	89,776	-0.47(-2.87%)
Jul 25, 2002	16.38	16.67	16.12	16.51	220,497	+0.13(+0.79%)
Jul 24, 2002	14.46	16.38	14.05	16.38	233,488	+1.92(+13.30%)
Jul 23, 2002	15.69	15.69	14.32	14.46	321,060	-1.23(-7.86%)
Jul 22, 2002	15.52	15.99	15.52	15.69	122,717	+0.17(+1.11%)
Jul 19, 2002	16.23	16.47	15.52	15.52	64,954	-1.64(-9.55%)
Jul 17, 2002	17.33	17.54	16.85	17.16	191,383	-0.84(-4.69%)
Jul 12, 2002	18.28	18.71	17.89	18.00	54,631	-0.28(-1.51%)
Jul 11, 2002	18.23	18.37	18.07	18.28	79,569	+0.00(+0.00%)
Jul 10, 2002	18.90	18.97	18.20	18.28	88,964	-0.69(-3.64%)
Jul 09, 2002	19.31	19.56	18.79	18.97	61,706	-0.22(-1.12%)
Jul 08, 2002	19.04	19.66	19.04	19.18	111,234	+0.23(+1.23%)
Jul 05, 2002	19.17	19.17	18.88	18.95	65,766	-0.27(-1.39%)
Jul 04, 2002	19.70	19.73	19.01	19.22	60,082	+0.00(+0.00%)
Jul 03, 2002	19.70	19.73	19.01	19.22	60,082	-0.53(-2.66%)
Jul 02, 2002	20.35	20.35	19.59	19.74	57,879	-0.52(-2.55%)

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.