Skip to main content

RBC Bearings Inc (NY: RBC )

292.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 79.64 80.07 79.24 79.79 244,169 -0.02(-0.03%)
Mar 30, 2015 78.47 80.64 78.47 79.81 381,914 +1.71(+2.19%)
Mar 27, 2015 78.17 78.57 77.69 78.10 245,767 -0.24(-0.31%)
Mar 26, 2015 78.37 79.19 78.09 78.34 374,045 -0.27(-0.34%)
Mar 25, 2015 78.63 79.12 78.25 78.61 365,385 +0.18(+0.23%)
Mar 24, 2015 78.30 78.91 77.63 78.43 226,471 -0.11(-0.14%)
Mar 23, 2015 79.83 80.14 78.49 78.54 298,404 -1.29(-1.61%)
Mar 20, 2015 79.80 80.20 79.29 79.83 583,366 +0.46(+0.58%)
Mar 19, 2015 79.87 80.23 78.85 79.37 333,880 -0.70(-0.87%)
Mar 18, 2015 78.77 80.60 78.10 80.07 446,822 +1.11(+1.40%)
Mar 17, 2015 77.84 78.98 77.45 78.96 452,553 +0.96(+1.23%)
Mar 16, 2015 76.82 78.27 76.56 78.00 579,009 +1.48(+1.93%)
Mar 13, 2015 76.59 77.06 75.72 76.53 413,276 -0.28(-0.36%)
Mar 12, 2015 75.75 76.92 75.71 76.80 330,378 +1.09(+1.44%)
Mar 11, 2015 75.88 76.24 75.46 75.72 282,530 +0.07(+0.09%)
Mar 10, 2015 75.88 76.58 75.63 75.65 378,249 -0.89(-1.16%)
Mar 09, 2015 76.63 77.10 76.28 76.53 389,074 +0.06(+0.08%)
Mar 06, 2015 77.38 77.85 76.22 76.48 423,871 -1.27(-1.63%)
Mar 05, 2015 78.29 78.33 77.33 77.74 259,408 -0.27(-0.35%)
Mar 04, 2015 78.37 78.64 77.54 78.01 265,028 -0.63(-0.80%)
Mar 03, 2015 78.77 78.93 77.98 78.64 184,039 -0.30(-0.38%)
Mar 02, 2015 77.73 79.08 77.54 78.94 281,247 +1.13(+1.45%)
Feb 27, 2015 77.77 78.12 77.29 77.81 189,235 -0.08(-0.10%)
Feb 26, 2015 78.12 78.48 77.50 77.89 221,045 -0.19(-0.24%)
Feb 25, 2015 78.60 78.91 77.58 78.08 265,220 -0.69(-0.87%)
Feb 24, 2015 78.30 78.87 77.91 78.77 216,854 +0.60(+0.77%)
Feb 23, 2015 77.85 78.18 77.10 78.17 196,752 +0.12(+0.15%)
Feb 20, 2015 77.25 78.14 76.68 78.05 261,846 +0.62(+0.80%)
Feb 19, 2015 78.01 78.17 77.29 77.43 420,496 -0.62(-0.79%)
Feb 18, 2015 76.97 78.18 76.48 78.05 487,471 +1.58(+2.06%)
Feb 17, 2015 75.88 76.97 75.88 76.48 664,870 +0.46(+0.60%)
Feb 13, 2015 75.09 76.02 76.02 76.02 563,719 +1.07(+1.43%)
Feb 12, 2015 74.24 75.01 73.93 74.95 399,677 +1.07(+1.45%)
Feb 11, 2015 72.93 74.21 72.89 73.88 517,699 +1.00(+1.37%)
Feb 10, 2015 72.82 72.90 72.14 72.88 167,367 +0.45(+0.62%)
Feb 09, 2015 72.30 73.15 72.14 72.43 164,037 -0.07(-0.10%)
Feb 06, 2015 72.30 73.63 72.30 72.50 414,693 +0.42(+0.58%)
Feb 05, 2015 71.28 72.52 71.19 72.08 265,863 +0.94(+1.32%)
Feb 04, 2015 71.59 71.80 71.00 71.14 196,732 -0.67(-0.93%)
Feb 03, 2015 70.64 72.06 70.58 71.81 336,321 +1.79(+2.55%)
Feb 02, 2015 69.35 70.26 68.90 70.03 339,429 +1.29(+1.87%)
Jan 30, 2015 68.59 69.70 68.41 68.74 411,027 -0.19(-0.28%)
Jan 29, 2015 68.62 69.46 67.95 68.93 393,279 +0.29(+0.42%)
Jan 28, 2015 70.28 70.69 68.58 68.64 186,776 -1.25(-1.79%)
Jan 27, 2015 70.21 70.26 69.05 69.89 176,429 -1.05(-1.48%)
Jan 26, 2015 70.25 71.06 69.67 70.93 178,847 +0.69(+0.98%)
Jan 23, 2015 70.81 71.07 70.22 70.25 177,905 -0.67(-0.94%)
Jan 22, 2015 70.66 71.00 69.86 70.91 526,423 +0.49(+0.69%)
Jan 21, 2015 69.57 70.76 69.45 70.42 144,882 +0.62(+0.89%)
Jan 20, 2015 70.29 70.80 69.02 69.81 299,514 +0.00(+0.00%)
Jan 16, 2015 69.07 69.89 68.15 69.81 570,697 +0.47(+0.68%)
Jan 15, 2015 70.39 70.39 69.20 69.34 274,423 -0.82(-1.17%)
Jan 14, 2015 69.35 70.23 69.23 70.16 163,819 -0.21(-0.30%)
Jan 13, 2015 71.19 71.95 69.62 70.36 218,734 -0.23(-0.33%)
Jan 12, 2015 71.31 71.31 70.09 70.59 225,092 -0.72(-1.01%)
Jan 09, 2015 72.02 72.04 71.08 71.31 325,780 -0.49(-0.68%)
Jan 08, 2015 72.03 72.63 71.70 71.80 671,789 -0.11(-0.15%)
Jan 07, 2015 72.64 72.99 71.43 71.91 350,357 -0.03(-0.04%)
Jan 06, 2015 73.68 73.73 71.64 71.94 400,208 -1.58(-2.15%)
Jan 05, 2015 74.87 74.87 73.23 73.52 290,262 -1.73(-2.30%)
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.