Indicators

RBC Bearings Inc (NY: RBC )

267.81 -3.75 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	70.67	71.32	69.75	71.27	273,674	+0.49(+0.69%)
Jun 27, 2014	69.90	71.08	69.90	70.78	239,140	+0.49(+0.70%)
Jun 26, 2014	70.59	70.59	69.39	70.29	155,641	-0.29(-0.41%)
Jun 25, 2014	69.94	70.86	69.67	70.58	192,463	+0.33(+0.46%)
Jun 24, 2014	71.04	71.57	70.05	70.26	180,452	-0.84(-1.18%)
Jun 23, 2014	71.47	71.71	71.01	71.10	174,432	-0.28(-0.39%)
Jun 20, 2014	71.89	71.92	70.40	71.38	489,944	-0.28(-0.39%)
Jun 19, 2014	71.53	71.68	70.68	71.66	167,920	+0.40(+0.56%)
Jun 18, 2014	71.40	71.57	70.43	71.26	187,478	-0.33(-0.47%)
Jun 17, 2014	70.34	72.18	69.98	71.59	370,904	+1.29(+1.84%)
Jun 16, 2014	70.60	70.97	70.04	70.30	140,542	-0.45(-0.64%)
Jun 13, 2014	70.49	71.31	70.11	70.75	205,738	+0.33(+0.48%)
Jun 12, 2014	70.95	71.29	70.06	70.42	128,398	-0.53(-0.75%)
Jun 11, 2014	71.28	71.40	70.69	70.95	134,904	-0.76(-1.06%)
Jun 10, 2014	71.81	72.06	71.55	71.71	64,893	+0.49(+0.69%)
Jun 06, 2014	70.70	71.36	70.30	71.22	78,497	+0.71(+1.01%)
Jun 05, 2014	69.56	70.67	69.14	70.51	104,421	+1.13(+1.63%)
Jun 04, 2014	69.09	69.87	69.09	69.38	104,518	+0.05(+0.08%)
Jun 03, 2014	69.86	70.20	69.12	69.32	173,499	-0.64(-0.92%)

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.