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 (%)
Nov 28, 2003	17.76	18.05	17.76	17.80	17,630	+0.00(+0.00%)
Nov 26, 2003	17.93	18.06	17.73	17.80	34,681	-0.13(-0.72%)
Nov 25, 2003	17.79	18.00	17.79	17.93	59,618	+0.22(+1.22%)
Nov 24, 2003	17.07	17.73	17.01	17.72	61,938	+0.82(+4.85%)
Nov 21, 2003	16.73	16.85	16.71	16.90	73,305	+0.17(+1.03%)
Nov 20, 2003	16.75	16.90	16.64	16.73	69,130	-0.26(-1.52%)
Nov 19, 2003	16.85	17.02	16.81	16.98	65,070	-0.04(-0.25%)
Nov 18, 2003	17.28	17.36	17.10	17.03	61,706	-0.04(-0.25%)
Nov 17, 2003	16.84	17.27	16.84	17.07	72,145	-0.22(-1.25%)
Nov 14, 2003	17.54	17.54	17.29	17.29	86,760	-0.22(-1.23%)
Nov 13, 2003	17.67	17.67	17.44	17.50	52,543	-0.17(-0.98%)
Nov 12, 2003	17.61	17.61	17.51	17.67	98,359	+0.20(+1.13%)
Nov 11, 2003	17.59	17.74	17.46	17.48	51,963	-0.11(-0.64%)
Nov 10, 2003	17.76	17.79	17.59	17.59	63,330	-0.26(-1.45%)
Nov 07, 2003	17.93	18.04	17.80	17.85	84,556	+0.00(+0.00%)
Nov 06, 2003	17.61	17.85	17.60	17.85	64,490	+0.23(+1.32%)
Nov 05, 2003	17.55	17.67	17.60	17.61	72,261	-0.23(-1.30%)
Nov 04, 2003	17.55	17.85	17.55	17.85	102,187	+0.37(+2.12%)

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.