Indicators

RBC Bearings Inc (NY: RBC )

296.88 +7.60 (+2.63%)

Streaming Delayed Price Updated: 12:29 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	17.85	18.21	17.54	17.86	33,753	+0.16(+0.88%)
Nov 27, 2002	17.07	17.70	17.07	17.70	83,976	+0.64(+3.74%)
Nov 26, 2002	17.01	17.23	16.90	17.06	76,669	+0.03(+0.15%)
Nov 25, 2002	16.64	17.08	16.55	17.04	46,743	+0.43(+2.60%)
Nov 22, 2002	16.42	16.90	16.38	16.60	15,774	+0.14(+0.84%)
Nov 21, 2002	15.78	16.94	15.73	16.47	121,673	+0.69(+4.37%)
Nov 20, 2002	15.30	15.78	15.30	15.78	33,753	+0.39(+2.52%)
Nov 19, 2002	15.48	15.73	15.39	15.39	61,358	-0.12(-0.78%)
Nov 18, 2002	15.56	15.72	15.16	15.51	39,784	-0.01(-0.06%)
Nov 15, 2002	15.69	15.73	15.43	15.52	11,830	-0.10(-0.66%)
Nov 14, 2002	14.66	15.63	14.66	15.62	60,546	+1.03(+7.09%)
Nov 13, 2002	14.31	14.90	14.31	14.59	37,928	+0.16(+1.08%)
Nov 12, 2002	14.23	14.78	14.23	14.43	143,363	+0.12(+0.84%)
Nov 11, 2002	14.52	14.69	14.31	14.31	62,634	-0.38(-2.58%)
Nov 08, 2002	15.22	15.28	14.66	14.69	33,405	-0.60(-3.95%)
Nov 07, 2002	15.65	15.65	15.22	15.29	18,326	-0.41(-2.58%)
Nov 06, 2002	15.60	15.78	15.53	15.70	38,740	+0.06(+0.39%)
Nov 05, 2002	15.66	15.78	15.48	15.64	12,642	-0.01(-0.05%)
Nov 04, 2002	15.58	15.86	15.54	15.65	50,803	+0.07(+0.44%)

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.