Indicators

RBC Bearings Inc (NY: RBC )

264.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	59.20	59.20	56.66	57.99	683,275	-2.49(-4.12%)
Oct 26, 2012	60.01	60.49	60.49	60.49	256,475	+0.44(+0.74%)
Oct 25, 2012	60.68	60.95	59.21	60.04	264,270	-0.12(-0.19%)
Oct 24, 2012	60.30	60.41	59.63	60.16	110,864	+0.36(+0.60%)
Oct 23, 2012	59.35	59.92	58.77	59.80	92,220	-0.49(-0.81%)
Oct 19, 2012	61.39	61.74	60.24	60.29	192,723	-1.36(-2.21%)
Oct 18, 2012	60.85	61.92	60.11	61.65	146,017	+0.82(+1.35%)
Oct 17, 2012	60.09	61.12	59.69	60.83	291,799	+0.95(+1.59%)
Oct 16, 2012	59.95	60.35	59.51	59.88	162,102	+0.21(+0.36%)
Oct 15, 2012	59.42	59.87	58.63	59.67	185,319	+0.46(+0.78%)
Oct 12, 2012	60.04	60.04	58.90	59.20	173,462	-0.92(-1.52%)
Oct 11, 2012	60.81	61.00	59.95	60.12	110,783	-0.20(-0.32%)
Oct 10, 2012	60.57	60.57	59.31	60.32	153,144	-0.12(-0.21%)
Oct 09, 2012	60.96	61.46	60.24	60.44	238,453	-0.77(-1.26%)
Oct 08, 2012	60.57	61.30	60.33	61.22	193,448	+0.22(+0.36%)
Oct 05, 2012	61.58	61.97	60.55	60.99	180,389	-0.17(-0.28%)
Oct 04, 2012	60.84	61.29	60.39	61.16	325,251	+0.12(+0.20%)
Oct 03, 2012	61.94	62.12	60.70	61.04	263,519	-0.70(-1.14%)
Oct 02, 2012	62.34	62.34	61.22	61.74	295,074	+0.09(+0.14%)

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.