Indicators

RBC Bearings Inc (NY: RBC )

260.94 +2.35 (+0.91%)

Streaming Delayed Price Updated: 11:08 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	73.28	73.32	72.59	72.93	238,478	-0.22(-0.31%)
Mar 27, 2013	72.70	73.32	72.04	73.15	279,053	+0.05(+0.07%)
Mar 26, 2013	73.19	73.41	72.77	73.10	196,854	+0.32(+0.44%)
Mar 25, 2013	74.84	75.07	72.56	72.78	314,618	-1.84(-2.47%)
Mar 22, 2013	74.52	74.89	74.15	74.62	233,058	+0.54(+0.73%)
Mar 21, 2013	78.73	78.73	73.93	74.08	218,517	-1.46(-1.94%)
Mar 20, 2013	75.24	75.54	74.83	75.54	244,521	+0.87(+1.17%)
Mar 19, 2013	74.63	75.16	73.69	74.67	158,627	+0.17(+0.23%)
Mar 18, 2013	74.30	75.16	73.86	74.50	256,315	-0.46(-0.62%)
Mar 15, 2013	74.45	74.96	74.02	74.96	394,404	+0.68(+0.91%)
Mar 14, 2013	73.14	74.29	73.03	74.28	218,247	+1.37(+1.88%)
Mar 13, 2013	72.39	73.05	72.18	72.91	195,708	+0.59(+0.81%)
Mar 12, 2013	72.39	72.82	71.73	72.32	215,123	-0.04(-0.05%)
Mar 11, 2013	71.69	72.35	71.43	72.35	166,563	+0.41(+0.57%)
Mar 08, 2013	70.79	72.09	70.35	71.94	253,519	+1.60(+2.27%)
Mar 07, 2013	70.13	70.46	70.05	70.35	178,608	+0.31(+0.45%)
Mar 06, 2013	69.72	70.20	69.72	70.03	136,228	+0.34(+0.49%)
Mar 05, 2013	69.24	70.02	68.87	69.70	131,660	+0.80(+1.17%)
Mar 04, 2013	68.41	69.04	67.76	68.89	222,387	+0.42(+0.61%)

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.