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 (%)
Feb 28, 2014	65.83	66.90	65.83	66.48	154,141	+0.61(+0.93%)
Feb 27, 2014	65.48	65.90	65.06	65.87	169,058	+0.28(+0.43%)
Feb 26, 2014	65.07	66.07	64.89	65.59	230,691	+0.77(+1.18%)
Feb 25, 2014	65.45	65.71	64.62	64.82	157,770	-0.60(-0.92%)
Feb 24, 2014	65.20	66.02	65.09	65.42	314,551	+0.30(+0.46%)
Feb 21, 2014	65.15	65.75	64.73	65.13	361,700	+0.05(+0.08%)
Feb 20, 2014	65.25	65.33	64.51	65.07	406,289	-0.08(-0.12%)
Feb 19, 2014	65.08	66.34	64.91	65.15	420,278	-0.18(-0.28%)
Feb 18, 2014	65.69	65.69	64.71	65.33	312,704	-0.30(-0.45%)
Feb 14, 2014	65.88	65.63	65.63	65.63	275,116	-0.21(-0.32%)
Feb 13, 2014	64.89	66.00	64.89	65.84	279,935	+0.35(+0.54%)
Feb 12, 2014	63.82	65.66	63.82	65.49	490,283	+1.57(+2.46%)
Feb 11, 2014	65.01	66.31	62.84	63.92	1,121,197	-2.41(-3.63%)
Feb 10, 2014	65.86	66.94	65.70	66.33	546,663	+0.80(+1.23%)
Feb 07, 2014	65.14	65.78	64.95	65.52	348,251	+0.83(+1.28%)
Feb 06, 2014	64.78	64.99	64.41	64.69	280,126	+0.07(+0.11%)
Feb 05, 2014	64.80	65.06	64.37	64.62	253,792	-0.31(-0.47%)
Feb 04, 2014	63.88	65.15	63.13	64.93	459,689	+1.20(+1.88%)

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.