Indicators

RBC Bearings Inc (NY: RBC )

268.14 -3.42 (-1.26%)

Streaming Delayed Price Updated: 2:07 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.