Indicators

RBC Bearings Inc (NY: RBC )

295.45 -4.24 (-1.41%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	29.49	30.61	29.32	29.79	432,413	+0.63(+2.17%)
Mar 30, 2009	29.50	29.64	28.56	29.16	506,250	-2.11(-6.75%)
Mar 26, 2009	31.69	31.69	30.73	31.27	788,764	+0.35(+1.13%)
Mar 25, 2009	31.06	31.91	30.08	30.92	1,528,077	+0.16(+0.51%)
Mar 24, 2009	30.24	31.53	29.80	30.77	675,671	-0.11(-0.35%)
Mar 23, 2009	29.71	30.87	29.69	30.87	451,176	+2.48(+8.73%)
Mar 20, 2009	29.96	30.09	27.98	28.39	470,134	-1.23(-4.14%)
Mar 19, 2009	30.73	30.84	29.10	29.62	421,459	-0.72(-2.37%)
Mar 18, 2009	27.92	30.54	27.62	30.34	676,409	+2.37(+8.48%)
Mar 17, 2009	27.30	27.98	27.12	27.97	390,997	+0.66(+2.42%)
Mar 16, 2009	28.27	28.27	27.21	27.30	359,405	-0.40(-1.44%)
Mar 13, 2009	28.14	28.25	27.18	27.70	0	-0.37(-1.32%)
Mar 12, 2009	27.35	28.16	26.65	28.07	367,729	+0.65(+2.38%)
Mar 11, 2009	27.81	28.22	27.08	27.42	433,192	-0.33(-1.19%)
Mar 10, 2009	25.72	27.78	25.62	27.75	653,609	+2.65(+10.58%)
Mar 09, 2009	25.31	26.06	24.93	25.10	317,045	-0.49(-1.90%)
Mar 06, 2009	25.86	26.12	24.94	25.58	0	-0.31(-1.20%)
Mar 05, 2009	26.68	26.68	25.83	25.89	242,517	-1.16(-4.28%)
Mar 04, 2009	26.62	27.54	26.36	27.05	313,595	+0.93(+3.57%)

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.