Indicators

RBC Bearings Inc (NY: RBC )

271.56 +3.41 (+1.27%)

Official Closing 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 (%)
Mar 31, 2009	26.15	27.14	25.99	26.42	487,696	+0.56(+2.17%)
Mar 30, 2009	26.16	26.28	25.32	25.86	570,973	-1.87(-6.75%)
Mar 26, 2009	28.10	28.10	27.24	27.73	889,606	+0.31(+1.13%)
Mar 25, 2009	27.54	28.30	26.67	27.42	1,723,439	+0.14(+0.51%)
Mar 24, 2009	26.81	27.96	26.42	27.28	762,054	-0.09(-0.35%)
Mar 23, 2009	26.34	27.37	26.32	27.37	508,858	+2.20(+8.73%)
Mar 20, 2009	26.56	26.67	24.80	25.17	530,240	-1.09(-4.14%)
Mar 19, 2009	27.24	27.35	25.80	26.26	475,342	-0.64(-2.37%)
Mar 18, 2009	24.75	27.08	24.49	26.90	762,887	+2.10(+8.48%)
Mar 17, 2009	24.21	24.81	24.05	24.80	440,986	+0.59(+2.42%)
Mar 16, 2009	25.06	25.06	24.12	24.21	405,355	-0.35(-1.44%)
Mar 13, 2009	24.95	25.05	24.10	24.56	0	-0.33(-1.32%)
Mar 12, 2009	24.25	24.97	23.63	24.89	414,743	+0.58(+2.38%)
Mar 11, 2009	24.66	25.02	24.01	24.31	488,575	-0.29(-1.19%)
Mar 10, 2009	22.80	24.63	22.72	24.61	737,172	+2.35(+10.58%)
Mar 09, 2009	22.44	23.11	22.11	22.25	357,578	-0.43(-1.90%)
Mar 06, 2009	22.93	23.16	22.11	22.68	0	-0.28(-1.20%)
Mar 05, 2009	23.66	23.66	22.90	22.96	273,523	-1.03(-4.28%)
Mar 04, 2009	23.61	24.42	23.37	23.98	353,688	+0.83(+3.57%)

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.