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 (%)
Jan 31, 2005	25.86	26.19	25.86	25.23	156,818	+0.00(+0.00%)
Jan 28, 2005	26.21	26.21	25.37	25.23	129,096	+0.00(+0.00%)
Jan 27, 2005	25.93	26.33	25.78	25.23	105,550	+0.00(+0.00%)
Jan 26, 2005	25.58	26.21	25.55	25.23	224,904	+0.00(+0.00%)
Jan 25, 2005	25.35	25.58	25.24	25.23	172,825	+0.00(+0.00%)
Jan 24, 2005	25.65	25.78	25.23	25.23	74,117	+0.00(+0.00%)
Jan 21, 2005	25.26	25.98	25.26	25.23	71,797	+0.00(+0.00%)
Jan 20, 2005	25.65	25.71	25.23	25.23	69,014	-0.53(-2.07%)
Jan 19, 2005	26.27	26.27	25.65	25.77	152,178	-0.50(-1.90%)
Jan 18, 2005	25.78	26.27	25.73	26.27	113,786	+0.49(+1.91%)
Jan 14, 2005	25.43	25.78	25.36	25.78	129,096	+0.43(+1.70%)
Jan 13, 2005	25.52	25.70	25.35	25.35	86,528	-0.25(-0.98%)
Jan 12, 2005	25.43	25.70	25.30	25.60	145,683	+0.16(+0.64%)
Jan 11, 2005	25.73	25.73	25.37	25.43	317,696	-0.31(-1.21%)
Jan 10, 2005	25.22	25.94	25.22	25.74	162,966	+0.61(+2.44%)
Jan 07, 2005	25.05	25.41	25.00	25.13	566,843	+0.33(+1.32%)
Jan 06, 2005	24.05	24.81	23.92	24.80	243,115	+0.89(+3.71%)
Jan 05, 2005	24.61	24.61	23.87	23.92	216,321	-0.59(-2.43%)
Jan 04, 2005	25.00	25.11	24.51	24.51	312,245	-0.49(-1.97%)

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.