Indicators

RBC Bearings Inc (NY: RBC )

289.28 +21.72 (+8.12%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	62.71	63.72	62.55	62.85	449,560	-0.17(-0.28%)
Jan 29, 2015	62.74	63.50	62.12	63.02	430,148	+0.26(+0.42%)
Jan 28, 2015	64.25	64.64	62.70	62.75	204,286	-1.14(-1.79%)
Jan 27, 2015	64.19	64.24	63.13	63.90	192,969	-0.96(-1.48%)
Jan 26, 2015	64.22	64.97	63.70	64.85	195,614	+0.63(+0.98%)
Jan 23, 2015	64.74	64.98	64.20	64.22	194,583	-0.61(-0.94%)
Jan 22, 2015	64.61	64.92	63.87	64.84	575,774	+0.45(+0.69%)
Jan 21, 2015	63.60	64.69	63.49	64.39	158,464	+0.57(+0.89%)
Jan 20, 2015	64.26	64.73	63.10	63.82	327,593	+0.00(+0.00%)
Jan 16, 2015	63.15	63.90	62.31	63.82	624,199	+0.43(+0.68%)
Jan 15, 2015	64.35	64.35	63.27	63.39	300,150	-0.75(-1.17%)
Jan 14, 2015	63.40	64.21	63.29	64.14	179,176	-0.19(-0.30%)
Jan 13, 2015	65.09	65.79	63.65	64.33	239,240	-0.21(-0.33%)
Jan 12, 2015	65.20	65.20	64.08	64.54	246,193	-0.66(-1.01%)
Jan 09, 2015	65.85	65.86	64.99	65.20	356,321	-0.45(-0.68%)
Jan 08, 2015	65.86	66.41	65.56	65.65	734,768	-0.10(-0.15%)
Jan 07, 2015	66.42	66.73	65.31	65.75	383,202	-0.03(-0.04%)
Jan 06, 2015	67.36	67.41	65.50	65.78	437,727	-1.44(-2.15%)
Jan 05, 2015	68.45	68.45	66.95	67.22	317,473	-1.58(-2.30%)

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.