Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RBC Bearings Inc (NY: RBC )

295.45 -4.24 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 46.98 47.91 46.82 47.68 338,658 +0.85(+1.81%)
Oct 30, 2007 47.35 47.64 46.47 46.84 261,012 -0.61(-1.29%)
Oct 29, 2007 47.82 47.82 46.35 47.45 265,332 +0.04(+0.08%)
Oct 26, 2007 47.51 47.53 46.35 47.41 277,878 +0.60(+1.29%)
Oct 25, 2007 46.78 46.95 45.91 46.81 284,152 +0.08(+0.17%)
Oct 24, 2007 46.97 47.28 45.30 46.73 536,114 -0.53(-1.13%)
Oct 23, 2007 47.99 47.99 46.76 47.27 345,240 -0.08(-0.16%)
Oct 22, 2007 46.75 47.64 46.39 47.34 343,080 +0.35(+0.74%)
Oct 19, 2007 48.41 48.97 46.98 46.99 388,948 -1.48(-3.05%)
Oct 18, 2007 48.52 49.58 48.33 48.47 333,207 -0.17(-0.34%)
Oct 17, 2007 49.35 50.10 48.28 48.64 392,341 -0.24(-0.50%)
Oct 16, 2007 49.93 50.08 48.68 48.88 259,058 -1.29(-2.58%)
Oct 15, 2007 51.44 51.44 49.60 50.17 259,264 -1.46(-2.82%)
Oct 12, 2007 50.42 51.63 50.03 51.63 239,415 +1.27(+2.53%)
Oct 11, 2007 49.75 52.26 49.35 50.36 490,967 +0.24(+0.49%)
Oct 10, 2007 49.46 50.45 49.33 50.12 249,494 +0.65(+1.32%)
Oct 09, 2007 48.51 49.71 48.46 49.46 159,816 +1.02(+2.11%)
Oct 08, 2007 49.10 49.44 48.39 48.44 199,513 -0.90(-1.83%)
Oct 05, 2007 48.62 49.66 48.39 49.35 175,036 +1.24(+2.59%)
Oct 04, 2007 47.41 48.13 47.09 48.10 124,747 +0.78(+1.64%)
Oct 03, 2007 47.15 48.05 47.06 47.33 152,823 +0.00(+0.00%)
Oct 02, 2007 47.50 47.73 47.30 47.33 290,117 -0.20(-0.43%)
Oct 01, 2007 46.67 47.53 46.67 47.53 339,481 +0.96(+2.07%)
Sep 28, 2007 47.45 47.94 46.49 46.57 174,317 -1.07(-2.25%)
Sep 27, 2007 48.03 48.25 47.51 47.64 199,410 -0.10(-0.20%)
Sep 26, 2007 47.58 48.12 47.08 47.73 197,045 +0.37(+0.78%)
Sep 25, 2007 47.75 47.78 46.55 47.36 275,410 -0.88(-1.83%)
Sep 24, 2007 49.93 49.93 47.80 48.25 254,739 -1.68(-3.37%)
Sep 21, 2007 49.80 50.15 49.35 49.93 361,283 +0.59(+1.20%)
Sep 20, 2007 50.17 50.17 48.76 49.34 212,677 -1.01(-2.01%)
Sep 19, 2007 50.95 51.51 49.96 50.35 396,249 -1.81(-3.47%)
Sep 18, 2007 49.64 52.24 49.07 52.16 260,087 +2.82(+5.72%)
Sep 17, 2007 49.20 49.70 49.14 49.34 405,608 +0.08(+0.16%)
Sep 14, 2007 48.61 49.33 48.48 49.26 208,769 +0.28(+0.58%)
Sep 13, 2007 49.32 49.32 48.18 48.98 236,227 +0.00(+0.00%)
Sep 12, 2007 49.95 50.50 48.97 48.98 172,054 -1.06(-2.12%)
Sep 11, 2007 49.20 50.52 49.17 50.04 392,239 +1.17(+2.39%)
Sep 10, 2007 50.37 50.37 48.39 48.87 201,570 -1.32(-2.63%)
Sep 07, 2007 49.88 50.56 49.60 50.19 207,534 -0.43(-0.85%)
Sep 06, 2007 51.04 51.11 50.40 50.62 178,327 -0.34(-0.67%)
Sep 05, 2007 52.13 52.26 49.88 50.96 349,765 -1.30(-2.49%)
Sep 04, 2007 49.11 52.72 49.11 52.26 376,812 +3.15(+6.41%)
Aug 31, 2007 49.09 49.53 48.68 49.11 144,081 +0.74(+1.53%)
Aug 30, 2007 48.80 49.89 48.14 48.38 206,506 -1.00(-2.03%)
Aug 29, 2007 47.84 49.52 47.68 49.38 128,963 +1.73(+3.63%)
Aug 28, 2007 50.08 50.08 47.65 47.65 191,902 -2.90(-5.73%)
Aug 27, 2007 50.37 51.58 49.51 50.54 258,853 -0.02(-0.04%)
Aug 24, 2007 49.25 50.85 49.25 50.56 137,602 +1.27(+2.58%)
Aug 23, 2007 50.06 50.56 49.22 49.29 154,571 -0.44(-0.88%)
Aug 22, 2007 49.41 50.17 49.34 49.73 195,708 +0.45(+0.91%)
Aug 21, 2007 49.20 50.12 49.10 49.28 209,180 -0.06(-0.12%)
Aug 20, 2007 49.92 49.92 48.39 49.34 174,111 +0.26(+0.54%)
Aug 17, 2007 47.16 51.29 47.16 49.08 479,860 +1.92(+4.06%)
Aug 16, 2007 47.31 47.90 44.88 47.16 465,873 -0.29(-0.61%)
Aug 15, 2007 49.04 49.23 47.33 47.45 253,196 -1.77(-3.60%)
Aug 14, 2007 50.48 50.81 48.92 49.22 292,893 -1.27(-2.52%)
Aug 13, 2007 51.92 52.34 50.03 50.49 371,773 -0.86(-1.67%)
Aug 10, 2007 48.42 52.03 48.28 51.35 569,949 +2.15(+4.37%)
Aug 09, 2007 47.33 49.30 46.95 49.20 551,026 +0.70(+1.44%)
Aug 08, 2007 49.51 50.56 47.58 48.50 585,376 -0.58(-1.19%)
Aug 07, 2007 48.42 49.73 47.94 49.09 365,911 +0.46(+0.94%)
Aug 06, 2007 48.47 48.73 46.93 48.63 368,585 +0.42(+0.87%)
Aug 03, 2007 49.03 49.44 48.17 48.21 522,745 -1.21(-2.44%)
Aug 02, 2007 49.79 50.02 48.87 49.42 516,883 -0.29(-0.59%)
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.