Indicators

RBC Bearings Inc (NY: RBC )

264.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	50.74	51.00	49.97	50.08	327,213	-0.41(-0.80%)
Jan 30, 2012	49.52	50.69	49.26	50.49	451,395	+0.59(+1.18%)
Jan 27, 2012	49.47	50.11	49.47	49.89	226,042	+0.22(+0.44%)
Jan 26, 2012	50.27	50.47	49.37	49.67	206,512	-0.26(-0.51%)
Jan 25, 2012	50.16	50.16	48.99	49.93	331,729	-0.37(-0.74%)
Jan 24, 2012	49.75	50.36	49.29	50.30	761,223	+0.11(+0.23%)
Jan 23, 2012	49.79	50.47	49.74	50.19	344,426	+0.43(+0.87%)
Jan 20, 2012	49.96	50.33	49.49	49.75	406,380	-0.34(-0.69%)
Jan 19, 2012	49.44	50.29	49.06	50.10	754,168	+1.79(+3.71%)
Jan 18, 2012	47.86	48.39	46.09	48.31	571,062	-0.35(-0.73%)
Jan 17, 2012	49.29	49.44	48.46	48.66	204,509	-0.07(-0.14%)
Jan 13, 2012	49.41	49.41	48.34	48.73	196,287	-1.10(-2.21%)
Jan 12, 2012	49.22	49.94	48.26	49.83	299,005	+0.79(+1.62%)
Jan 11, 2012	48.65	49.36	48.52	49.04	159,886	+0.04(+0.09%)
Jan 10, 2012	48.53	49.23	48.44	48.99	192,646	+1.13(+2.36%)
Jan 09, 2012	47.73	48.17	47.42	47.87	179,232	+0.31(+0.65%)
Jan 06, 2012	46.93	47.98	46.53	47.56	344,570	+0.68(+1.45%)
Jan 05, 2012	45.55	46.93	45.05	46.88	223,979	+0.96(+2.09%)

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.