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 (%)
Feb 27, 2015	71.11	71.43	70.67	71.14	206,975	-0.07(-0.10%)
Feb 26, 2015	71.43	71.75	70.86	71.22	241,767	-0.17(-0.24%)
Feb 25, 2015	71.86	72.15	70.93	71.39	290,084	-0.63(-0.87%)
Feb 24, 2015	71.59	72.11	71.23	72.02	237,184	+0.55(+0.77%)
Feb 23, 2015	71.18	71.48	70.50	71.47	215,197	+0.11(+0.15%)
Feb 20, 2015	70.63	71.44	70.11	71.36	286,393	+0.57(+0.80%)
Feb 19, 2015	71.33	71.47	70.67	70.80	459,917	-0.57(-0.79%)
Feb 18, 2015	70.38	71.48	69.93	71.36	533,170	+1.44(+2.06%)
Feb 17, 2015	69.37	70.38	69.37	69.92	727,200	+0.42(+0.60%)
Feb 13, 2015	68.65	69.50	69.50	69.50	616,566	+0.98(+1.43%)
Feb 12, 2015	67.88	68.58	67.60	68.52	437,146	+0.98(+1.45%)
Feb 11, 2015	66.68	67.85	66.64	67.55	566,232	+0.91(+1.37%)
Feb 10, 2015	66.58	66.65	65.96	66.63	183,058	+0.41(+0.62%)
Feb 09, 2015	66.10	66.88	65.96	66.22	179,415	-0.06(-0.10%)
Feb 06, 2015	66.10	67.32	66.10	66.29	453,569	+0.38(+0.58%)
Feb 05, 2015	65.17	66.31	65.09	65.90	290,787	+0.86(+1.32%)
Feb 04, 2015	65.46	65.65	64.92	65.05	215,176	-0.61(-0.93%)
Feb 03, 2015	64.59	65.89	64.53	65.66	367,850	+1.63(+2.55%)

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.