Indicators

RBC Bearings Inc (NY: RBC )

289.28 +21.72 (+8.12%)

Official Closing 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 (%)
Jul 31, 2006	34.40	34.74	34.14	34.27	384,391	-0.15(-0.43%)
Jul 28, 2006	33.32	34.69	33.32	34.42	495,393	-0.01(-0.03%)
Jul 27, 2006	37.82	37.82	34.23	34.43	560,696	+0.65(+1.91%)
Jul 26, 2006	34.05	34.41	33.29	33.78	296,702	-0.22(-0.66%)
Jul 25, 2006	34.30	34.53	33.51	34.00	461,524	-0.27(-0.78%)
Jul 24, 2006	33.78	34.40	33.88	34.27	420,695	+0.49(+1.45%)
Jul 21, 2006	34.88	34.88	33.66	33.78	298,210	-1.28(-3.64%)
Jul 20, 2006	35.87	36.43	34.86	35.05	383,579	-0.78(-2.19%)
Jul 19, 2006	34.41	36.21	34.49	35.84	318,392	+1.43(+4.16%)
Jul 18, 2006	34.29	34.70	33.86	34.41	240,331	+0.29(+0.86%)
Jul 17, 2006	34.44	34.80	33.97	34.12	379,867	-0.54(-1.57%)
Jul 14, 2006	35.87	35.89	34.32	34.66	987,771	-1.39(-3.85%)
Jul 13, 2006	36.99	37.02	35.74	36.05	380,099	-1.26(-3.37%)
Jul 12, 2006	38.58	38.59	37.20	37.30	271,416	-1.28(-3.31%)
Jul 11, 2006	38.18	38.62	37.52	38.58	316,420	+0.24(+0.63%)
Jul 10, 2006	38.45	38.80	38.08	38.34	360,961	+0.03(+0.07%)
Jul 07, 2006	39.26	39.56	37.93	38.31	538,541	-1.31(-3.31%)
Jul 06, 2006	38.45	40.16	38.45	39.62	842,667	+1.21(+3.14%)
Jul 05, 2006	38.54	38.59	37.98	38.42	392,626	-0.28(-0.71%)

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.