Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RBC Bearings Inc (NY: RBC )

248.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 27.07 28.70 26.71 28.07 532,632 +0.82(+3.01%)
Oct 30, 2008 26.74 27.74 26.70 27.25 388,838 +1.20(+4.60%)
Oct 29, 2008 26.20 27.54 25.69 26.05 420,477 +0.01(+0.03%)
Oct 28, 2008 24.23 26.05 23.23 26.05 293,163 +2.24(+9.42%)
Oct 27, 2008 24.23 25.20 23.71 23.80 382,697 -0.51(-2.09%)
Oct 24, 2008 24.23 25.42 23.37 24.31 689,029 -2.01(-7.63%)
Oct 23, 2008 26.91 27.32 25.11 26.32 521,941 -0.34(-1.29%)
Oct 22, 2008 27.56 27.89 25.96 26.67 566,735 -1.60(-5.67%)
Oct 21, 2008 28.74 29.39 28.11 28.27 543,945 -0.40(-1.38%)
Oct 20, 2008 27.86 28.68 27.69 28.67 320,561 +1.09(+3.94%)
Oct 17, 2008 26.16 28.72 25.86 27.58 394,194 +0.44(+1.62%)
Oct 16, 2008 25.98 27.42 25.03 27.14 490,909 +1.21(+4.65%)
Oct 15, 2008 28.26 28.26 25.87 25.93 698,192 -2.43(-8.57%)
Oct 14, 2008 30.82 31.29 27.28 28.36 386,352 -1.28(-4.30%)
Oct 13, 2008 28.98 29.74 28.24 29.64 338,773 +1.84(+6.60%)
Oct 10, 2008 24.13 28.46 23.84 27.80 798,864 +2.46(+9.69%)
Oct 09, 2008 28.06 28.61 25.35 25.35 605,530 -2.28(-8.27%)
Oct 08, 2008 27.75 29.17 27.59 27.63 672,270 -1.09(-3.81%)
Oct 07, 2008 31.35 31.35 28.40 28.73 421,620 -2.05(-6.67%)
Oct 06, 2008 31.03 31.10 28.80 30.78 495,768 -0.95(-2.99%)
Oct 03, 2008 33.84 34.37 31.72 31.73 0 -1.65(-4.93%)
Oct 02, 2008 35.67 35.67 33.20 33.37 352,941 -2.47(-6.88%)
Oct 01, 2008 36.31 36.62 35.42 35.84 236,702 -0.82(-2.23%)
Sep 30, 2008 35.73 36.78 35.18 36.66 300,037 +1.35(+3.83%)
Sep 29, 2008 35.36 36.74 34.49 35.30 532,396 -2.11(-5.65%)
Sep 26, 2008 37.62 37.64 35.69 37.42 0 -0.99(-2.58%)
Sep 25, 2008 38.27 38.93 37.98 38.41 200,829 +0.47(+1.23%)
Sep 24, 2008 38.06 39.12 37.65 37.94 197,866 -0.78(-2.00%)
Sep 23, 2008 40.05 40.05 38.59 38.72 288,758 -1.24(-3.11%)
Sep 22, 2008 42.13 42.56 39.23 39.96 329,382 -2.60(-6.12%)
Sep 19, 2008 40.43 43.14 40.21 42.56 0 +2.85(+7.19%)
Sep 18, 2008 39.53 40.69 37.94 39.71 656,812 +0.80(+2.06%)
Sep 17, 2008 40.13 40.19 38.65 38.91 304,129 -1.92(-4.71%)
Sep 16, 2008 39.32 41.81 39.06 40.83 400,236 +0.73(+1.83%)
Sep 15, 2008 40.86 41.62 39.99 40.10 312,924 -1.59(-3.83%)
Sep 12, 2008 41.42 41.99 41.11 41.69 235,003 -0.02(-0.04%)
Sep 11, 2008 40.57 41.98 39.56 41.71 436,227 +0.94(+2.31%)
Sep 10, 2008 39.59 41.06 39.43 40.77 209,916 +1.77(+4.53%)
Sep 09, 2008 39.99 41.12 38.99 39.00 163,169 -1.23(-3.06%)
Sep 08, 2008 40.66 41.37 39.65 40.24 304,495 +0.64(+1.61%)
Sep 05, 2008 39.33 39.85 38.52 39.60 0 +0.14(+0.35%)
Sep 04, 2008 40.11 40.19 39.23 39.46 348,486 -1.09(-2.68%)
Sep 03, 2008 40.31 41.24 40.03 40.55 331,882 +0.14(+0.34%)
Sep 02, 2008 41.19 41.94 39.91 40.41 223,669 -0.07(-0.17%)
Aug 29, 2008 40.40 40.89 40.25 40.48 0 -0.01(-0.02%)
Aug 28, 2008 39.74 40.98 39.74 40.49 189,142 +0.80(+2.02%)
Aug 27, 2008 39.34 40.41 39.10 39.68 237,069 +0.43(+1.10%)
Aug 26, 2008 39.23 39.26 38.62 39.25 264,611 -0.07(-0.18%)
Aug 25, 2008 40.60 40.60 38.74 39.32 470,154 -1.34(-3.31%)
Aug 22, 2008 40.39 40.92 39.28 40.67 0 +0.52(+1.29%)
Aug 21, 2008 40.56 40.98 39.84 40.15 174,478 -0.85(-2.08%)
Aug 20, 2008 40.49 41.35 40.17 41.00 162,010 +0.47(+1.15%)
Aug 19, 2008 41.38 41.62 39.80 40.54 339,628 -1.19(-2.85%)
Aug 18, 2008 42.65 42.85 41.18 41.73 251,681 -0.49(-1.16%)
Aug 15, 2008 42.46 43.14 41.55 42.22 0 +0.36(+0.87%)
Aug 14, 2008 41.42 42.33 41.04 41.86 210,599 +0.23(+0.56%)
Aug 13, 2008 40.51 41.97 40.37 41.62 297,789 +0.97(+2.37%)
Aug 12, 2008 40.72 41.38 40.45 40.66 249,242 -0.39(-0.95%)
Aug 11, 2008 38.63 41.91 38.48 41.05 368,724 +2.41(+6.25%)
Aug 08, 2008 37.50 38.79 37.50 38.63 486,842 +1.09(+2.89%)
Aug 07, 2008 37.41 37.88 37.08 37.55 249,355 -0.28(-0.73%)
Aug 06, 2008 37.53 37.88 37.12 37.82 220,559 +0.12(+0.32%)
Aug 05, 2008 36.16 37.88 35.80 37.70 460,322 +1.85(+5.17%)
Aug 04, 2008 37.09 37.09 34.94 35.85 642,811 -0.97(-2.62%)
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.