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 (%)
Sep 28, 2012	62.19	63.14	61.58	62.71	416,064	+0.45(+0.73%)
Sep 27, 2012	61.82	62.26	61.49	62.26	131,012	+0.65(+1.05%)
Sep 26, 2012	62.91	62.91	61.44	61.61	223,161	-1.31(-2.08%)
Sep 25, 2012	65.01	65.01	62.78	62.91	574,840	-1.55(-2.41%)
Sep 24, 2012	63.18	64.84	62.58	64.47	374,821	-0.38(-0.59%)
Sep 21, 2012	66.65	67.09	64.58	64.85	619,741	-1.70(-2.56%)
Sep 20, 2012	64.78	66.55	64.33	66.55	755,317	+1.47(+2.26%)
Sep 19, 2012	64.17	65.25	63.87	65.08	205,891	+1.01(+1.58%)
Sep 18, 2012	63.52	64.17	63.05	64.07	283,597	+0.44(+0.70%)
Sep 17, 2012	64.29	64.43	63.43	63.62	178,989	-0.75(-1.17%)
Sep 14, 2012	63.80	64.78	63.40	64.38	194,090	+0.38(+0.60%)
Sep 13, 2012	63.32	64.60	62.61	64.00	231,256	+0.75(+1.19%)
Sep 12, 2012	63.15	63.41	62.22	63.24	226,235	+0.25(+0.39%)
Sep 11, 2012	63.16	63.81	62.95	62.99	440,650	+0.08(+0.13%)
Sep 10, 2012	62.63	63.24	62.30	62.91	197,146	+0.09(+0.14%)
Sep 07, 2012	62.74	62.99	62.45	62.83	165,753	+0.26(+0.41%)
Sep 06, 2012	61.45	62.77	61.45	62.57	161,471	+1.65(+2.71%)
Sep 05, 2012	61.36	61.71	60.64	60.92	166,996	-0.17(-0.28%)

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.