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 (%)
Apr 30, 2012	60.18	60.46	59.50	59.83	379,383	-0.41(-0.68%)
Apr 27, 2012	59.45	60.30	58.62	60.24	401,004	+1.16(+1.96%)
Apr 26, 2012	58.87	59.49	58.52	59.08	751,677	+0.17(+0.29%)
Apr 25, 2012	58.47	58.98	58.27	58.91	422,828	+0.93(+1.60%)
Apr 24, 2012	56.85	58.11	56.47	57.98	447,277	+1.30(+2.29%)
Apr 23, 2012	56.35	56.77	56.05	56.68	347,472	-0.53(-0.93%)
Apr 20, 2012	57.12	57.63	56.91	57.21	337,834	+0.38(+0.67%)
Apr 19, 2012	56.87	57.42	56.43	56.83	306,580	-0.06(-0.11%)
Apr 18, 2012	57.14	57.21	56.62	56.89	387,300	-0.55(-0.95%)
Apr 17, 2012	56.81	58.12	56.54	57.44	436,578	+0.94(+1.66%)
Apr 16, 2012	56.52	56.73	55.74	56.50	438,117	+0.34(+0.61%)
Apr 13, 2012	56.31	56.51	55.85	56.16	323,501	-0.50(-0.89%)
Apr 12, 2012	55.09	56.77	54.81	56.66	256,202	+1.68(+3.06%)
Apr 11, 2012	55.06	55.33	54.60	54.98	262,119	+0.59(+1.09%)
Apr 10, 2012	55.34	55.63	54.28	54.39	274,179	-1.23(-2.21%)
Apr 09, 2012	55.13	55.88	55.06	55.62	201,405	-0.80(-1.41%)
Apr 05, 2012	56.21	56.78	56.21	56.42	243,564	-0.16(-0.28%)
Apr 04, 2012	56.66	56.86	56.05	56.58	294,128	-0.80(-1.39%)
Apr 03, 2012	57.78	57.89	56.91	57.37	360,687	-0.40(-0.69%)

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.