Indicators

RBC Bearings Inc (NY: RBC )

294.06 -1.30 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	70.07	70.10	68.92	68.95	192,378	-1.18(-1.68%)
Feb 27, 2013	68.30	70.43	68.30	70.12	282,247	+1.75(+2.56%)
Feb 26, 2013	67.80	68.64	67.24	68.38	207,569	+0.99(+1.47%)
Feb 25, 2013	69.42	69.49	67.36	67.39	255,758	-1.74(-2.52%)
Feb 22, 2013	68.74	69.32	68.54	69.12	222,140	+0.70(+1.03%)
Feb 21, 2013	70.10	70.28	68.11	68.42	549,982	-1.78(-2.54%)
Feb 20, 2013	72.10	72.20	70.18	70.20	220,466	-1.68(-2.33%)
Feb 19, 2013	71.52	71.89	71.28	71.88	182,535	+0.47(+0.66%)
Feb 15, 2013	70.98	72.05	70.98	71.41	289,650	+0.56(+0.79%)
Feb 14, 2013	70.26	70.97	70.04	70.85	221,866	+0.37(+0.52%)
Feb 13, 2013	70.21	70.48	69.84	70.48	146,197	+0.40(+0.57%)
Feb 12, 2013	70.50	70.82	69.94	70.08	263,276	-0.38(-0.54%)
Feb 11, 2013	70.67	70.67	70.09	70.46	192,431	-0.36(-0.50%)
Feb 08, 2013	68.49	71.03	68.49	70.82	204,514	+0.64(+0.92%)
Feb 07, 2013	69.64	70.25	69.15	70.18	360,750	+0.43(+0.61%)
Feb 06, 2013	68.44	69.78	68.08	69.75	561,712	+4.32(+6.60%)
Feb 04, 2013	66.29	66.73	65.35	65.43	357,746	-1.44(-2.15%)

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.