Indicators

RBC Bearings Inc (NY: RBC )

266.52 +2.01 (+0.76%)

Streaming Delayed Price Updated: 2:54 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	64.59	66.41	64.40	66.21	451,442	+1.76(+2.72%)
Apr 28, 2011	64.68	65.23	64.17	64.45	183,532	-0.25(-0.39%)
Apr 27, 2011	64.38	64.72	63.24	64.70	346,417	+0.45(+0.71%)
Apr 26, 2011	63.60	65.21	63.60	64.25	376,876	+1.05(+1.66%)
Apr 25, 2011	63.12	63.33	62.59	63.20	923,431	+0.32(+0.51%)
Apr 21, 2011	63.33	63.79	62.82	62.88	224,244	-0.01(-0.01%)
Apr 20, 2011	62.53	63.15	61.97	62.89	507,374	+1.41(+2.29%)
Apr 19, 2011	61.73	62.10	61.02	61.48	285,533	-0.20(-0.33%)
Apr 18, 2011	62.20	62.20	61.15	61.68	192,654	-1.51(-2.39%)
Apr 15, 2011	63.14	63.66	62.75	63.19	189,296	+0.11(+0.18%)
Apr 14, 2011	63.16	63.38	62.62	63.08	210,254	-0.58(-0.91%)
Apr 13, 2011	63.17	63.74	62.92	63.65	355,193	+0.77(+1.22%)
Apr 12, 2011	63.87	63.87	62.41	62.89	300,107	-1.51(-2.35%)
Apr 11, 2011	64.34	64.82	64.07	64.40	154,737	+0.04(+0.07%)
Apr 08, 2011	65.38	65.68	64.13	64.35	128,779	-0.62(-0.95%)
Apr 07, 2011	66.18	66.18	64.93	64.97	138,833	-1.04(-1.57%)
Apr 06, 2011	66.62	66.96	65.97	66.01	248,571	-0.41(-0.62%)
Apr 05, 2011	66.07	66.79	65.75	66.42	188,998	+0.33(+0.50%)
Apr 04, 2011	65.90	66.48	65.65	66.09	215,116	+0.42(+0.64%)

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.