Indicators

RBC Bearings Inc (NY: RBC )

289.28 UNCHANGED

Streaming Delayed 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 (%)
Oct 29, 2010	50.34	50.73	50.10	50.17	502,566	-0.20(-0.40%)
Oct 28, 2010	50.92	50.92	50.11	50.37	402,589	-0.28(-0.55%)
Oct 27, 2010	50.32	50.79	49.90	50.65	548,852	-1.06(-2.05%)
Oct 25, 2010	51.60	52.05	51.45	51.71	310,443	+0.42(+0.81%)
Oct 22, 2010	51.87	51.87	51.21	51.29	234,137	-0.37(-0.71%)
Oct 21, 2010	51.41	52.21	51.02	51.66	488,366	+0.50(+0.99%)
Oct 20, 2010	51.21	51.46	50.71	51.15	421,421	+0.08(+0.15%)
Oct 19, 2010	50.89	51.44	50.79	51.07	864,785	-0.59(-1.14%)
Oct 18, 2010	51.00	51.98	50.86	51.67	1,135,509	+0.59(+1.16%)
Oct 15, 2010	51.04	51.15	50.27	51.07	996,628	+0.63(+1.26%)
Oct 14, 2010	50.30	50.48	50.12	50.44	737,370	+0.10(+0.19%)
Oct 13, 2010	49.73	50.45	49.52	50.34	1,507,923	+1.02(+2.06%)
Oct 12, 2010	48.64	49.56	48.09	49.33	713,266	+0.66(+1.36%)
Oct 11, 2010	48.17	49.01	47.95	48.67	503,260	+0.58(+1.21%)
Oct 08, 2010	48.08	48.55	47.95	48.08	601,187	-0.07(-0.14%)
Oct 07, 2010	49.34	49.47	48.08	48.15	833,697	-0.90(-1.84%)
Oct 06, 2010	49.39	49.76	49.00	49.06	476,921	-0.52(-1.05%)
Oct 05, 2010	49.57	52.08	49.41	49.58	701,517	+0.38(+0.78%)
Oct 04, 2010	51.14	51.36	49.04	49.20	587,909	-2.27(-4.41%)

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.