Indicators

RBC Bearings Inc (NY: RBC )

268.53 -3.03 (-1.12%)

Streaming Delayed Price Updated: 2:13 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	39.54	41.07	38.98	39.76	1,088,718	-0.64(-1.58%)
Apr 27, 2007	38.90	40.53	38.72	40.40	767,158	+1.55(+3.99%)
Apr 26, 2007	38.45	39.01	38.18	38.85	403,181	+0.31(+0.81%)
Apr 25, 2007	38.58	38.79	38.24	38.54	372,676	+0.14(+0.36%)
Apr 24, 2007	38.75	38.88	38.38	38.40	326,048	-0.22(-0.58%)
Apr 23, 2007	39.18	39.24	38.53	38.62	221,541	-0.26(-0.67%)
Apr 20, 2007	38.80	38.99	38.58	38.88	434,846	+0.77(+2.01%)
Apr 19, 2007	37.78	38.33	37.74	38.12	324,308	-0.03(-0.09%)
Apr 18, 2007	38.18	38.33	37.96	38.15	387,870	-0.03(-0.07%)
Apr 17, 2007	38.15	38.33	37.99	38.18	325,004	+0.03(+0.07%)
Apr 16, 2007	38.24	38.63	38.00	38.15	428,003	+0.13(+0.34%)
Apr 13, 2007	37.68	38.05	37.45	38.02	671,582	+0.29(+0.78%)
Apr 12, 2007	38.06	38.06	36.99	37.73	615,095	-0.31(-0.82%)
Apr 11, 2007	39.10	39.13	37.90	38.04	502,700	-1.17(-2.99%)
Apr 10, 2007	39.42	39.61	38.96	39.21	192,195	-0.34(-0.87%)
Apr 09, 2007	39.54	39.64	39.23	39.56	216,437	-0.01(-0.02%)
Apr 05, 2007	39.73	39.79	39.23	39.56	286,379	-0.23(-0.58%)
Apr 04, 2007	39.80	39.89	39.62	39.80	193,935	-0.09(-0.24%)
Apr 03, 2007	39.84	39.96	39.57	39.89	522,535	+0.14(+0.35%)

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.