Indicators

RBC Bearings Inc (NY: RBC )

265.62 +1.11 (+0.42%)

Streaming Delayed Price Updated: 11:48 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	56.29	57.10	55.99	56.94	324,937	+0.44(+0.78%)
Jul 28, 2016	56.45	56.74	55.89	56.50	195,436	-0.21(-0.36%)
Jul 27, 2016	56.53	56.99	56.08	56.71	169,075	+0.12(+0.21%)
Jul 26, 2016	55.39	56.60	55.39	56.59	180,588	+1.22(+2.21%)
Jul 25, 2016	55.38	55.46	54.95	55.36	215,951	-0.22(-0.40%)
Jul 22, 2016	55.44	55.66	54.77	55.59	254,157	+0.26(+0.47%)
Jul 21, 2016	56.01	56.52	55.18	55.33	402,517	-0.55(-0.99%)
Jul 20, 2016	55.77	56.17	55.20	55.88	465,966	+0.04(+0.07%)
Jul 19, 2016	55.40	56.26	55.34	55.84	702,794	+0.05(+0.08%)
Jul 18, 2016	56.17	56.31	55.63	55.79	502,023	-0.28(-0.50%)
Jul 15, 2016	56.07	56.45	55.77	56.07	831,241	+0.25(+0.45%)
Jul 14, 2016	56.04	56.56	55.76	55.82	256,414	+0.37(+0.67%)
Jul 13, 2016	56.00	56.06	55.09	55.45	217,583	-0.33(-0.59%)
Jul 12, 2016	55.29	55.96	54.97	55.77	267,315	+1.20(+2.21%)
Jul 11, 2016	54.51	54.71	54.17	54.57	286,736	+0.47(+0.86%)
Jul 08, 2016	53.37	54.25	52.84	54.10	352,770	+1.26(+2.38%)
Jul 07, 2016	52.66	53.37	52.38	52.84	460,212	+0.52(+1.00%)
Jul 06, 2016	50.68	52.58	50.21	52.32	723,324	+1.45(+2.84%)
Jul 05, 2016	51.45	51.45	50.49	50.87	314,355	-1.17(-2.24%)

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.