Indicators

RBC Bearings Inc (NY: RBC )

268.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	26.90	27.25	26.77	27.16	232,096	+0.28(+1.06%)
Jul 28, 2005	25.67	27.04	25.67	26.87	347,970	+1.25(+4.88%)
Jul 27, 2005	25.54	25.78	24.27	25.62	457,348	+0.14(+0.54%)
Jul 26, 2005	25.14	25.80	24.96	25.48	159,602	+0.32(+1.27%)
Jul 25, 2005	25.56	25.56	25.01	25.17	123,181	-0.40(-1.55%)
Jul 22, 2005	25.24	25.56	24.94	25.56	143,363	+0.39(+1.54%)
Jul 21, 2005	25.88	25.88	25.13	25.17	158,326	-0.69(-2.67%)
Jul 20, 2005	25.56	25.95	25.35	25.86	86,064	+0.22(+0.84%)
Jul 19, 2005	24.85	25.73	24.80	25.65	174,449	+0.88(+3.55%)
Jul 18, 2005	25.05	25.05	24.66	24.77	110,306	-0.35(-1.41%)
Jul 15, 2005	24.83	25.12	24.68	25.12	76,205	+0.21(+0.83%)
Jul 14, 2005	24.94	25.05	24.66	24.92	152,874	+0.13(+0.52%)
Jul 13, 2005	24.81	25.00	24.61	24.79	146,263	-0.02(-0.07%)
Jul 12, 2005	25.30	25.42	24.77	24.80	258,541	-0.57(-2.24%)
Jul 11, 2005	24.81	25.56	24.80	25.37	526,246	+0.61(+2.47%)
Jul 08, 2005	24.71	24.96	24.49	24.76	154,150	+0.07(+0.28%)
Jul 07, 2005	24.36	24.74	24.36	24.69	138,028	+0.08(+0.32%)
Jul 06, 2005	24.75	24.75	24.52	24.61	135,824	-0.13(-0.52%)
Jul 05, 2005	24.66	24.74	24.53	24.74	168,997	+0.02(+0.07%)

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.