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, 2003	13.79	13.79	13.54	13.71	69,130	+0.00(+0.00%)
Feb 27, 2003	13.79	13.92	13.69	13.71	145,103	+0.02(+0.13%)
Feb 26, 2003	14.14	14.18	13.69	13.69	114,946	-0.36(-2.58%)
Feb 25, 2003	14.05	14.05	13.80	14.05	40,828	-0.04(-0.31%)
Feb 24, 2003	14.31	14.31	13.96	14.10	63,330	-0.29(-2.04%)
Feb 21, 2003	14.47	14.48	14.27	14.39	26,677	-0.08(-0.54%)
Feb 20, 2003	14.53	14.57	14.34	14.47	20,298	-0.15(-1.00%)
Feb 19, 2003	14.70	14.70	14.40	14.61	41,060	-0.22(-1.45%)
Feb 18, 2003	14.57	14.95	14.57	14.83	36,072	+0.42(+2.93%)
Feb 14, 2003	14.39	14.66	14.29	14.41	96,039	+0.01(+0.06%)
Feb 13, 2003	14.45	14.66	14.40	14.40	137,912	-0.13(-0.89%)
Feb 12, 2003	14.64	14.78	14.53	14.53	59,386	-0.20(-1.35%)
Feb 11, 2003	15.03	15.12	14.60	14.73	39,784	-0.30(-2.01%)
Feb 10, 2003	15.22	15.23	15.03	15.03	38,392	-0.10(-0.68%)
Feb 07, 2003	15.86	15.86	15.13	15.13	34,101	-0.78(-4.88%)
Feb 06, 2003	15.65	16.05	15.56	15.91	37,696	+0.12(+0.76%)
Feb 05, 2003	15.86	16.04	15.57	15.79	80,033	+0.01(+0.05%)
Feb 04, 2003	15.82	16.10	15.01	15.78	157,862	+0.13(+0.83%)

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.