Skip to main content

RBC Bearings Inc (NY: RBC )

269.98 -1.76 (-0.65%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 39.62 40.21 39.59 39.99 383,347 +0.48(+1.22%)
Mar 29, 2007 39.74 39.82 39.08 39.50 310,505 -0.05(-0.13%)
Mar 28, 2007 39.36 39.84 39.18 39.56 550,024 -0.02(-0.04%)
Mar 27, 2007 39.64 39.77 39.31 39.57 340,430 -0.23(-0.58%)
Mar 26, 2007 40.27 40.40 39.64 39.81 300,182 -0.47(-1.16%)
Mar 23, 2007 40.52 40.63 40.24 40.27 337,415 -0.09(-0.23%)
Mar 22, 2007 39.36 40.48 39.36 40.37 444,589 +0.26(+0.64%)
Mar 21, 2007 39.44 40.16 39.14 40.11 179,900 +0.83(+2.11%)
Mar 20, 2007 38.66 39.30 38.66 39.28 179,552 +0.47(+1.20%)
Mar 19, 2007 38.41 39.12 38.41 38.81 150,903 +0.52(+1.35%)
Mar 16, 2007 38.78 38.97 37.99 38.30 344,142 -0.47(-1.22%)
Mar 15, 2007 38.68 38.98 38.44 38.77 238,011 +0.23(+0.60%)
Mar 14, 2007 38.02 38.63 37.63 38.54 318,392 +0.23(+0.61%)
Mar 13, 2007 38.84 38.95 38.26 38.30 323,380 -0.53(-1.38%)
Mar 12, 2007 38.77 39.14 38.55 38.84 366,296 -0.30(-0.77%)
Mar 09, 2007 39.23 39.24 38.79 39.14 208,202 +0.28(+0.73%)
Mar 08, 2007 38.71 39.16 38.50 38.86 266,081 +0.47(+1.24%)
Mar 07, 2007 38.28 38.80 38.16 38.38 244,623 -0.03(-0.09%)
Mar 06, 2007 37.93 38.70 37.83 38.42 396,570 +0.91(+2.41%)
Mar 05, 2007 36.99 37.73 36.78 37.51 717,514 -0.68(-1.78%)
Mar 02, 2007 38.12 38.74 38.11 38.19 451,201 -0.57(-1.47%)
Mar 01, 2007 38.02 39.00 37.78 38.76 534,482 -0.13(-0.33%)
Feb 28, 2007 38.54 39.27 38.38 38.89 357,713 +0.37(+0.96%)
Feb 27, 2007 39.06 40.14 38.05 38.52 792,328 -2.01(-4.96%)
Feb 26, 2007 41.05 41.12 40.11 40.53 360,613 -0.49(-1.20%)
Feb 23, 2007 41.30 41.30 40.64 41.02 265,153 -0.28(-0.67%)
Feb 22, 2007 41.16 41.34 40.90 41.30 263,413 +0.10(+0.25%)
Feb 21, 2007 40.78 41.21 40.64 41.19 400,513 +0.22(+0.53%)
Feb 20, 2007 40.59 41.32 40.36 40.98 285,915 +0.13(+0.32%)
Feb 16, 2007 40.68 40.92 40.04 40.85 248,798 +0.16(+0.38%)
Feb 15, 2007 40.33 40.99 40.09 40.69 424,523 +0.21(+0.51%)
Feb 14, 2007 40.35 40.83 39.97 40.49 354,795 +0.25(+0.62%)
Feb 13, 2007 40.26 40.57 39.74 40.24 492,555 +0.51(+1.28%)
Feb 12, 2007 39.98 40.37 39.62 39.73 461,573 -0.87(-2.14%)
Feb 09, 2007 40.74 40.87 40.18 40.60 362,352 -0.24(-0.59%)
Feb 08, 2007 40.56 41.45 40.53 40.84 310,621 -0.33(-0.80%)
Feb 07, 2007 41.41 41.46 40.84 41.17 410,720 -0.26(-0.62%)
Feb 06, 2007 42.37 42.58 40.84 41.43 597,464 +0.52(+1.26%)
Feb 05, 2007 42.89 42.89 40.67 40.91 1,385,849 -3.53(-7.94%)
Feb 02, 2007 44.83 44.83 44.10 44.43 432,642 -0.12(-0.27%)
Feb 01, 2007 43.56 44.69 43.49 44.56 242,071 +1.17(+2.70%)
Jan 31, 2007 42.87 43.84 42.81 43.38 308,881 +0.34(+0.80%)
Jan 30, 2007 43.11 43.25 42.74 43.04 384,971 +0.76(+1.79%)
Jan 29, 2007 41.58 43.02 41.51 42.28 383,231 +0.81(+1.95%)
Jan 26, 2007 42.14 42.20 41.12 41.47 385,782 -0.66(-1.58%)
Jan 25, 2007 42.89 43.62 41.94 42.13 513,836 -0.01(-0.02%)
Jan 24, 2007 41.37 42.29 41.28 42.14 266,661 +0.84(+2.02%)
Jan 23, 2007 40.97 41.72 40.75 41.31 323,032 +0.34(+0.82%)
Jan 22, 2007 41.49 41.49 40.66 40.97 330,919 -0.47(-1.12%)
Jan 19, 2007 41.18 41.88 40.73 41.43 609,179 +0.28(+0.69%)
Jan 18, 2007 41.54 41.74 40.99 41.15 341,010 -0.41(-1.00%)
Jan 17, 2007 41.51 41.95 41.39 41.56 386,246 -0.24(-0.58%)
Jan 16, 2007 42.69 42.97 41.67 41.81 338,343 -0.67(-1.58%)
Jan 12, 2007 42.24 42.74 42.24 42.48 195,095 +0.30(+0.72%)
Jan 11, 2007 42.31 42.68 41.87 42.18 407,357 +0.04(+0.10%)
Jan 10, 2007 42.27 42.59 41.87 42.13 308,417 -0.47(-1.11%)
Jan 09, 2007 42.08 42.74 41.51 42.61 372,560 +0.53(+1.27%)
Jan 08, 2007 42.91 43.00 41.49 42.07 1,130,207 -0.97(-2.26%)
Jan 05, 2007 43.79 44.16 42.55 43.05 690,604 -1.41(-3.18%)
Jan 04, 2007 44.19 44.68 43.55 44.46 495,277 +0.28(+0.62%)
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.