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 (%)
Jan 29, 2016	50.00	52.04	50.00	52.03	423,682	+2.14(+4.29%)
Jan 28, 2016	50.43	50.69	49.14	49.89	489,877	-0.07(-0.15%)
Jan 27, 2016	49.90	50.51	49.45	49.97	429,682	-0.17(-0.33%)
Jan 26, 2016	48.15	50.36	48.09	50.14	914,798	+2.31(+4.84%)
Jan 25, 2016	48.43	48.69	47.56	47.82	367,805	-0.88(-1.81%)
Jan 22, 2016	47.89	49.11	47.74	48.70	964,675	+1.55(+3.28%)
Jan 21, 2016	47.45	47.89	46.48	47.15	907,388	-0.27(-0.57%)
Jan 20, 2016	46.52	47.86	45.91	47.42	504,188	+0.12(+0.25%)
Jan 19, 2016	48.82	48.82	46.81	47.30	490,700	-1.08(-2.24%)
Jan 15, 2016	49.07	48.39	48.39	48.39	338,125	-1.82(-3.63%)
Jan 14, 2016	49.26	50.47	48.24	50.21	278,991	+1.12(+2.28%)
Jan 13, 2016	51.32	51.56	48.99	49.09	235,561	-2.17(-4.23%)
Jan 12, 2016	50.82	51.38	50.04	51.26	355,850	+1.02(+2.03%)
Jan 11, 2016	50.80	51.24	49.48	50.24	351,467	+0.56(+1.12%)
Jan 08, 2016	50.94	51.18	49.64	49.68	227,714	-0.87(-1.72%)
Jan 07, 2016	50.34	51.39	50.34	50.55	255,966	-0.80(-1.55%)
Jan 06, 2016	52.12	52.33	51.15	51.35	298,241	-1.70(-3.21%)
Jan 05, 2016	53.52	53.67	52.60	53.05	222,788	-0.47(-0.88%)

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.