Indicators

RBC Bearings Inc (NY: RBC )

264.51 +2.97 (+1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	60.44	60.61	59.45	59.55	541,812	-0.70(-1.16%)
Feb 28, 2012	60.63	61.13	59.86	60.24	322,393	-0.45(-0.74%)
Feb 27, 2012	60.45	61.43	59.75	60.69	364,294	-0.15(-0.25%)
Feb 24, 2012	60.87	61.71	60.62	60.84	373,407	+0.14(+0.23%)
Feb 23, 2012	61.30	61.31	60.05	60.70	355,492	-0.77(-1.25%)
Feb 22, 2012	61.94	62.18	61.04	61.47	320,823	-0.61(-0.98%)
Feb 21, 2012	61.60	62.62	61.37	62.08	534,627	+0.64(+1.05%)
Feb 17, 2012	61.52	61.75	60.98	61.43	260,188	+0.23(+0.37%)
Feb 16, 2012	60.56	61.33	60.49	61.20	245,874	+0.57(+0.95%)
Feb 15, 2012	61.36	61.60	60.29	60.63	322,279	-0.50(-0.82%)
Feb 14, 2012	60.84	61.42	60.44	61.13	410,076	-0.19(-0.32%)
Feb 13, 2012	60.87	61.34	60.26	61.33	305,722	+0.79(+1.30%)
Feb 10, 2012	59.46	60.63	59.40	60.54	405,440	+0.17(+0.28%)
Feb 09, 2012	60.64	61.27	59.62	60.37	610,481	-0.25(-0.41%)
Feb 08, 2012	58.63	60.81	58.27	60.62	817,386	+2.40(+4.12%)
Feb 07, 2012	55.16	61.14	55.16	58.22	2,293,855	+3.78(+6.93%)
Feb 06, 2012	54.18	55.45	53.64	54.45	1,010,426	+0.08(+0.15%)
Feb 03, 2012	53.59	55.52	53.24	54.37	605,358	+1.73(+3.28%)
Feb 02, 2012	51.91	52.71	51.60	52.64	388,952	+0.89(+1.72%)

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.