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 (%)
Sep 28, 2018	79.69	80.36	79.30	79.40	150,673	-0.39(-0.48%)
Sep 27, 2018	79.45	80.51	79.16	79.79	245,204	+0.46(+0.58%)
Sep 26, 2018	80.91	81.00	79.23	79.32	244,827	-1.87(-2.30%)
Sep 25, 2018	81.58	81.58	80.86	81.19	169,214	-0.38(-0.47%)
Sep 24, 2018	82.20	82.20	80.81	81.58	107,197	-0.72(-0.87%)
Sep 21, 2018	82.73	83.26	82.25	82.30	491,067	-0.34(-0.41%)
Sep 20, 2018	81.05	82.68	80.71	82.63	197,406	+2.11(+2.62%)
Sep 19, 2018	81.00	81.70	80.38	80.52	105,485	-0.34(-0.42%)
Sep 18, 2018	80.67	81.82	79.52	80.86	132,297	+0.48(+0.60%)
Sep 17, 2018	81.63	81.87	80.28	80.38	123,431	-1.10(-1.35%)
Sep 14, 2018	79.80	81.87	79.80	81.48	160,667	+1.39(+1.74%)
Sep 13, 2018	79.37	80.47	79.37	80.09	106,540	+0.86(+1.09%)
Sep 12, 2018	78.89	79.37	78.03	79.23	167,799	+0.24(+0.30%)
Sep 11, 2018	79.08	79.23	78.03	78.99	169,807	-0.29(-0.36%)
Sep 10, 2018	79.99	80.23	79.08	79.28	273,559	-0.48(-0.60%)
Sep 07, 2018	79.80	80.09	78.36	79.75	284,241	-0.34(-0.42%)
Sep 06, 2018	80.28	81.24	79.85	80.09	179,778	-0.19(-0.24%)
Sep 05, 2018	79.32	80.28	79.32	80.28	211,213	+0.67(+0.84%)

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.