Indicators

RBC Bearings Inc (NY: RBC )

271.56 +3.41 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	42.07	42.50	41.22	41.29	196,603	-0.95(-2.25%)
Sep 27, 2007	42.59	42.78	42.12	42.24	224,904	-0.09(-0.20%)
Sep 26, 2007	42.18	42.67	41.74	42.32	222,236	+0.33(+0.78%)
Sep 25, 2007	42.34	42.37	41.27	41.99	310,621	-0.78(-1.83%)
Sep 24, 2007	44.27	44.27	42.38	42.78	287,307	-1.49(-3.37%)
Sep 21, 2007	44.16	44.47	43.75	44.27	407,473	+0.53(+1.20%)
Sep 20, 2007	44.49	44.49	43.24	43.75	239,867	-0.90(-2.01%)
Sep 19, 2007	45.18	45.67	44.30	44.64	446,909	-1.60(-3.47%)
Sep 18, 2007	44.01	46.31	43.50	46.25	293,338	+2.50(+5.72%)
Sep 17, 2007	43.62	44.06	43.57	43.75	457,464	+0.07(+0.16%)
Sep 14, 2007	43.10	43.74	42.99	43.68	235,459	+0.25(+0.58%)
Sep 13, 2007	43.73	43.73	42.72	43.43	266,429	+0.00(+0.00%)
Sep 12, 2007	44.29	44.78	43.42	43.43	194,051	-0.94(-2.12%)
Sep 11, 2007	43.62	44.80	43.60	44.37	442,386	+1.03(+2.39%)
Sep 10, 2007	44.66	44.66	42.91	43.33	227,340	-1.17(-2.63%)
Sep 07, 2007	44.23	44.83	43.98	44.50	234,067	-0.38(-0.85%)
Sep 06, 2007	45.25	45.31	44.68	44.88	201,126	-0.30(-0.67%)
Sep 05, 2007	46.22	46.33	44.23	45.18	394,482	-1.16(-2.49%)

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.