Indicators

RBC Bearings Inc (NY: RBC )

267.56 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	14.57	15.12	14.40	14.75	61,010	+0.09(+0.65%)
Sep 27, 2002	15.13	15.22	14.66	14.66	81,657	-0.59(-3.90%)
Sep 26, 2002	14.85	15.29	14.74	15.25	94,763	+0.51(+3.45%)
Sep 25, 2002	14.14	14.84	14.14	14.74	53,123	+0.49(+3.45%)
Sep 24, 2002	13.79	14.61	13.79	14.25	90,240	-0.28(-1.90%)
Sep 23, 2002	14.87	14.87	14.45	14.53	81,077	-0.45(-2.99%)
Sep 20, 2002	14.79	15.17	14.71	14.98	155,890	+0.06(+0.40%)
Sep 19, 2002	15.13	15.25	14.87	14.92	166,793	-0.57(-3.67%)
Sep 18, 2002	15.43	15.60	15.35	15.48	40,016	-0.03(-0.22%)
Sep 17, 2002	15.86	15.86	15.52	15.52	26,445	-0.30(-1.91%)
Sep 16, 2002	16.38	16.38	15.82	15.82	63,330	-0.58(-3.52%)
Sep 13, 2002	15.95	16.51	15.82	16.40	149,743	+0.53(+3.37%)
Sep 12, 2002	15.86	15.94	15.69	15.86	387,870	-0.09(-0.54%)
Sep 11, 2002	16.04	16.38	15.95	15.95	25,633	-0.17(-1.07%)
Sep 10, 2002	15.91	16.15	15.79	16.12	1,647,058	+0.30(+1.91%)
Sep 09, 2002	16.08	16.08	15.56	15.82	103,463	-0.19(-1.18%)
Sep 06, 2002	15.99	16.29	15.91	16.01	129,908	+0.09(+0.54%)
Sep 05, 2002	16.47	16.47	15.78	15.92	191,963	-0.45(-2.74%)
Sep 04, 2002	16.21	16.37	16.04	16.37	34,449	+0.05(+0.32%)

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.