Indicators

RBC Bearings Inc (NY: RBC )

271.56 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	26.36	26.76	26.11	26.59	193,935	+0.15(+0.55%)
Feb 25, 2005	25.73	26.44	25.65	26.44	55,791	+0.66(+2.58%)
Feb 24, 2005	25.86	25.88	25.45	25.78	127,821	-0.14(-0.53%)
Feb 23, 2005	26.11	26.11	25.77	25.92	163,546	-0.20(-0.76%)
Feb 22, 2005	26.21	26.88	26.04	26.11	231,284	-0.29(-1.11%)
Feb 18, 2005	26.12	26.47	25.71	26.41	134,896	+0.37(+1.42%)
Feb 17, 2005	25.85	26.45	25.82	26.04	430,555	+0.36(+1.41%)
Feb 16, 2005	25.54	25.75	25.34	25.67	159,370	+0.12(+0.47%)
Feb 15, 2005	26.12	26.12	25.40	25.55	177,464	-0.79(-3.01%)
Feb 14, 2005	26.23	26.38	26.17	26.35	223,628	+0.07(+0.26%)
Feb 11, 2005	26.42	26.60	26.04	26.28	318,972	-0.06(-0.23%)
Feb 10, 2005	27.03	27.03	26.30	26.34	222,236	-0.69(-2.55%)
Feb 09, 2005	27.16	27.24	26.90	27.03	275,128	-0.04(-0.16%)
Feb 08, 2005	26.77	27.24	26.77	27.07	107,870	+0.34(+1.26%)
Feb 07, 2005	27.20	27.24	26.68	26.73	113,786	-0.43(-1.59%)
Feb 04, 2005	26.73	27.22	26.73	27.17	177,116	+1.93(+7.65%)
Feb 03, 2005	26.83	26.83	26.51	25.23	80,497	+0.00(+0.00%)
Feb 02, 2005	26.04	26.85	25.95	25.23	108,102	+0.00(+0.00%)

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.