Skip to main content

RBC Bearings Inc (NY: RBC )

270.35 -1.39 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 58.35 58.97 58.35 58.61 170,367 +0.12(+0.21%)
Mar 30, 2016 59.09 59.35 58.29 58.49 226,413 -0.12(-0.21%)
Mar 29, 2016 57.44 58.70 56.74 58.61 351,233 +1.11(+1.93%)
Mar 28, 2016 57.65 57.99 57.01 57.50 199,895 -0.07(-0.13%)
Mar 24, 2016 56.65 57.58 57.58 57.58 349,036 +0.52(+0.91%)
Mar 23, 2016 57.39 57.60 57.05 57.06 209,290 -0.34(-0.60%)
Mar 22, 2016 57.10 57.64 56.85 57.40 176,945 +0.13(+0.23%)
Mar 21, 2016 56.62 57.33 56.42 57.27 220,024 +0.56(+1.00%)
Mar 18, 2016 55.53 56.75 55.51 56.71 623,921 +0.95(+1.71%)
Mar 17, 2016 54.83 55.82 54.46 55.75 595,823 +1.06(+1.95%)
Mar 16, 2016 53.93 54.76 53.67 54.69 205,391 +0.44(+0.80%)
Mar 15, 2016 53.84 54.63 53.45 54.25 275,074 -0.19(-0.36%)
Mar 14, 2016 54.41 54.70 54.09 54.45 191,973 -0.05(-0.08%)
Mar 11, 2016 54.59 54.66 54.22 54.50 249,842 +0.55(+1.01%)
Mar 10, 2016 54.79 54.79 53.37 53.95 268,506 -0.49(-0.90%)
Mar 09, 2016 54.24 54.55 54.11 54.44 274,444 +0.35(+0.65%)
Mar 08, 2016 55.56 55.56 53.92 54.09 309,094 -1.80(-3.21%)
Mar 07, 2016 54.03 55.92 54.03 55.88 366,442 +1.60(+2.95%)
Mar 04, 2016 53.13 54.58 52.76 54.28 368,273 +1.39(+2.63%)
Mar 03, 2016 52.08 52.96 51.71 52.89 193,361 +0.90(+1.73%)
Mar 02, 2016 51.29 52.02 51.24 52.00 146,948 +0.46(+0.90%)
Mar 01, 2016 50.91 51.76 50.56 51.53 189,622 +1.01(+2.00%)
Feb 29, 2016 50.91 51.15 50.36 50.52 285,220 -0.32(-0.64%)
Feb 26, 2016 50.36 51.33 50.05 50.85 205,993 +0.94(+1.89%)
Feb 25, 2016 50.02 50.12 49.40 49.90 218,302 +0.07(+0.15%)
Feb 24, 2016 48.39 49.87 48.15 49.83 203,864 +0.87(+1.78%)
Feb 23, 2016 50.11 50.33 48.93 48.96 307,561 -1.43(-2.83%)
Feb 22, 2016 50.07 50.53 49.64 50.39 224,611 +0.86(+1.74%)
Feb 19, 2016 49.84 50.18 49.23 49.52 410,472 -0.65(-1.29%)
Feb 18, 2016 49.73 50.37 49.67 50.17 300,794 +0.67(+1.35%)
Feb 17, 2016 48.40 49.78 48.19 49.51 399,211 +1.50(+3.12%)
Feb 16, 2016 47.34 48.07 47.21 48.01 244,015 +1.16(+2.47%)
Feb 12, 2016 46.28 46.85 46.85 46.85 363,079 +1.14(+2.49%)
Feb 11, 2016 44.91 46.08 44.22 45.71 405,827 -0.25(-0.54%)
Feb 10, 2016 46.76 46.94 45.82 45.96 505,717 -0.79(-1.68%)
Feb 09, 2016 46.75 48.46 45.61 46.75 1,085,743 -4.04(-7.95%)
Feb 08, 2016 51.34 51.34 49.49 50.78 561,117 -1.43(-2.75%)
Feb 05, 2016 52.49 53.11 51.83 52.22 281,483 -0.68(-1.28%)
Feb 04, 2016 52.00 53.54 52.00 52.89 506,251 +0.73(+1.40%)
Feb 03, 2016 51.00 52.19 49.92 52.16 263,407 +1.68(+3.32%)
Feb 02, 2016 50.78 50.90 50.19 50.49 245,868 -1.04(-2.01%)
Feb 01, 2016 51.49 52.08 50.50 51.52 235,280 -0.51(-0.98%)
Jan 29, 2016 50.00 52.04 50.00 52.03 423,682 +2.14(+4.29%)
Jan 28, 2016 50.43 50.69 49.14 49.89 489,877 -0.07(-0.15%)
Jan 27, 2016 49.90 50.51 49.45 49.97 429,682 -0.17(-0.33%)
Jan 26, 2016 48.15 50.36 48.09 50.14 914,798 +2.31(+4.84%)
Jan 25, 2016 48.43 48.69 47.56 47.82 367,805 -0.88(-1.81%)
Jan 22, 2016 47.89 49.11 47.74 48.70 964,675 +1.55(+3.28%)
Jan 21, 2016 47.45 47.89 46.48 47.15 907,388 -0.27(-0.57%)
Jan 20, 2016 46.52 47.86 45.91 47.42 504,188 +0.12(+0.25%)
Jan 19, 2016 48.82 48.82 46.81 47.30 490,700 -1.08(-2.24%)
Jan 15, 2016 49.07 48.39 48.39 48.39 338,125 -1.82(-3.63%)
Jan 14, 2016 49.26 50.47 48.24 50.21 278,991 +1.12(+2.28%)
Jan 13, 2016 51.32 51.56 48.99 49.09 235,561 -2.17(-4.23%)
Jan 12, 2016 50.82 51.38 50.04 51.26 355,850 +1.02(+2.03%)
Jan 11, 2016 50.80 51.24 49.48 50.24 351,467 +0.56(+1.12%)
Jan 08, 2016 50.94 51.18 49.64 49.68 227,714 -0.87(-1.72%)
Jan 07, 2016 50.34 51.39 50.34 50.55 255,966 -0.80(-1.55%)
Jan 06, 2016 52.12 52.33 51.15 51.35 298,241 -1.70(-3.21%)
Jan 05, 2016 53.52 53.67 52.60 53.05 222,788 -0.47(-0.88%)
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.