Skip to main content

RBC Bearings Inc (NY: RBC )

271.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 17.54 17.54 17.08 17.23 2,187,224 -0.06(-0.35%)
Mar 30, 2004 18.75 18.75 17.29 17.29 444,357 -1.47(-7.82%)
Mar 29, 2004 18.30 18.80 18.29 18.75 98,939 +0.34(+1.83%)
Mar 26, 2004 17.93 18.54 17.93 18.42 56,023 +0.40(+2.20%)
Mar 25, 2004 17.65 18.50 17.61 18.02 105,550 +0.38(+2.15%)
Mar 24, 2004 17.54 17.93 17.46 17.64 71,913 -0.01(-0.05%)
Mar 23, 2004 17.69 17.89 17.52 17.65 83,512 -0.09(-0.49%)
Mar 22, 2004 18.06 18.06 17.67 17.73 115,990 -0.28(-1.58%)
Mar 19, 2004 18.19 18.62 17.97 18.02 49,411 -0.13(-0.71%)
Mar 18, 2004 18.45 18.45 18.11 18.15 38,508 -0.40(-2.14%)
Mar 17, 2004 18.11 18.78 18.04 18.54 42,568 +0.57(+3.17%)
Mar 16, 2004 18.11 18.11 17.86 17.98 62,518 -0.14(-0.76%)
Mar 15, 2004 18.45 18.45 18.05 18.11 84,208 -0.42(-2.28%)
Mar 12, 2004 17.32 18.67 17.29 18.54 216,089 +1.22(+7.07%)
Mar 11, 2004 17.54 17.83 17.29 17.31 230,356 -0.23(-1.33%)
Mar 10, 2004 17.63 17.76 17.50 17.54 105,666 -0.13(-0.73%)
Mar 09, 2004 18.06 18.11 17.63 17.67 56,371 -0.23(-1.30%)
Mar 08, 2004 18.23 18.28 17.91 17.91 71,449 -0.40(-2.17%)
Mar 05, 2004 18.41 18.67 18.28 18.30 130,372 -0.19(-1.03%)
Mar 04, 2004 17.78 18.49 17.75 18.49 58,922 +0.72(+4.03%)
Mar 03, 2004 17.93 17.95 17.66 17.78 146,031 -0.22(-1.24%)
Mar 02, 2004 18.33 18.35 17.99 18.00 62,518 -0.32(-1.74%)
Mar 01, 2004 18.28 18.45 18.22 18.32 142,899 +0.13(+0.71%)
Feb 27, 2004 18.32 18.45 18.19 18.19 86,528 -0.18(-0.99%)
Feb 26, 2004 18.17 18.37 17.85 18.37 77,365 +0.21(+1.14%)
Feb 25, 2004 17.59 18.17 17.53 18.17 121,789 +0.53(+3.03%)
Feb 24, 2004 17.72 17.80 17.56 17.63 122,485 +0.02(+0.10%)
Feb 23, 2004 17.54 17.76 17.37 17.61 130,836 +0.07(+0.39%)
Feb 20, 2004 17.50 17.72 17.20 17.54 65,650 +0.12(+0.69%)
Feb 19, 2004 17.98 18.02 17.42 17.42 66,230 -0.51(-2.84%)
Feb 18, 2004 18.41 18.41 17.76 17.93 51,267 -0.41(-2.26%)
Feb 17, 2004 17.93 18.35 17.80 18.35 52,427 +0.37(+2.06%)
Feb 13, 2004 18.41 18.41 17.80 17.98 61,822 -0.47(-2.57%)
Feb 12, 2004 18.63 18.63 18.24 18.45 37,000 -0.19(-1.02%)
Feb 11, 2004 18.41 18.64 18.22 18.64 31,201 +0.23(+1.26%)
Feb 10, 2004 17.93 18.41 17.79 18.41 77,597 +0.46(+2.55%)
Feb 09, 2004 18.02 18.09 17.79 17.95 115,294 +0.00(+0.00%)
Feb 06, 2004 17.07 17.98 17.07 17.95 88,036 +0.92(+5.42%)
Feb 05, 2004 16.87 17.03 16.73 17.03 99,751 +0.28(+1.70%)
Feb 04, 2004 17.42 17.42 16.74 16.74 134,316 -0.72(-4.10%)
Feb 03, 2004 17.51 17.51 17.24 17.46 71,217 +0.01(+0.05%)
Feb 02, 2004 17.63 17.70 17.17 17.45 127,705 -0.18(-1.03%)
Jan 30, 2004 18.19 18.32 17.63 17.63 67,506 -0.69(-3.76%)
Jan 29, 2004 18.41 18.71 18.11 18.32 85,948 -0.22(-1.16%)
Jan 28, 2004 19.42 19.42 18.47 18.54 82,584 -0.79(-4.10%)
Jan 27, 2004 19.73 19.73 19.23 19.33 43,844 -0.40(-2.01%)
Jan 26, 2004 19.48 19.73 19.14 19.73 33,521 +0.18(+0.93%)
Jan 23, 2004 19.48 19.61 19.05 19.54 60,198 +0.13(+0.67%)
Jan 22, 2004 20.00 20.00 19.39 19.42 38,972 -0.50(-2.51%)
Jan 21, 2004 19.73 19.97 19.61 19.92 81,888 +0.12(+0.61%)
Jan 20, 2004 19.53 19.80 19.47 19.79 55,443 +0.27(+1.37%)
Jan 16, 2004 19.77 19.79 19.48 19.53 43,496 -0.16(-0.79%)
Jan 15, 2004 19.77 19.78 19.45 19.68 77,481 -0.09(-0.44%)
Jan 14, 2004 19.61 19.77 19.58 19.77 61,010 +0.28(+1.46%)
Jan 13, 2004 19.31 19.48 19.17 19.48 35,144 +0.14(+0.71%)
Jan 12, 2004 19.10 19.37 19.10 19.35 28,185 +0.30(+1.58%)
Jan 09, 2004 19.44 19.44 19.04 19.04 51,383 -0.39(-2.00%)
Jan 08, 2004 19.36 19.77 19.17 19.43 63,678 +0.12(+0.62%)
Jan 07, 2004 19.14 19.28 19.12 19.31 32,361 +0.26(+1.36%)
Jan 06, 2004 19.23 19.38 19.05 19.05 88,152 -0.09(-0.45%)
Jan 05, 2004 18.88 19.14 18.73 19.14 57,415 +0.26(+1.37%)
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.