Indicators

RBC Bearings Inc (NY: RBC )

297.96 +8.69 (+3.00%)

Streaming Delayed Price Updated: 3:19 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	53.09	53.50	52.51	53.11	424,185	-0.67(-1.24%)
Jul 28, 2011	54.97	54.97	53.76	53.78	668,619	-1.07(-1.95%)
Jul 27, 2011	56.09	56.09	54.30	54.84	883,402	-1.52(-2.69%)
Jul 26, 2011	59.71	59.71	55.33	56.36	1,276,372	-3.78(-6.28%)
Jul 25, 2011	59.69	60.56	59.02	60.13	138,206	+0.02(+0.03%)
Jul 22, 2011	59.99	60.22	59.99	60.12	121,566	+0.19(+0.32%)
Jul 21, 2011	60.13	60.33	59.53	59.92	301,509	+0.02(+0.03%)
Jul 20, 2011	60.01	60.06	59.38	59.91	185,249	-0.03(-0.04%)
Jul 19, 2011	58.82	60.06	58.82	59.93	229,564	+1.77(+3.04%)
Jul 18, 2011	58.81	58.85	57.62	58.16	234,088	-0.82(-1.40%)
Jul 15, 2011	58.70	59.00	57.88	58.99	241,176	+0.46(+0.79%)
Jul 14, 2011	59.43	59.64	58.20	58.52	280,277	-0.70(-1.18%)
Jul 13, 2011	59.21	60.05	59.07	59.22	224,057	+0.42(+0.71%)
Jul 12, 2011	59.20	59.48	58.70	58.80	242,466	-0.68(-1.15%)
Jul 11, 2011	59.44	59.85	58.79	59.49	316,118	-0.74(-1.22%)
Jul 08, 2011	60.27	60.28	59.50	60.22	211,378	-0.99(-1.62%)
Jul 07, 2011	60.72	61.40	60.57	61.21	207,028	+1.07(+1.78%)
Jul 06, 2011	59.44	60.20	59.11	60.14	235,508	+0.59(+0.99%)
Jul 05, 2011	60.30	60.30	59.03	59.56	348,949	-0.79(-1.31%)

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.