Indicators

RBC Bearings Inc (NY: RBC )

289.28 +21.72 (+8.12%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	60.12	61.54	60.04	61.12	482,523	+0.04(+0.07%)
Sep 27, 2013	61.64	61.64	60.97	61.07	364,896	-0.94(-1.51%)
Sep 26, 2013	60.99	62.08	60.99	62.01	422,865	+1.04(+1.71%)
Sep 25, 2013	60.55	61.23	60.42	60.96	319,721	+0.22(+0.36%)
Sep 24, 2013	61.20	61.33	60.69	60.75	460,868	-0.35(-0.57%)
Sep 23, 2013	60.10	61.13	59.89	61.10	735,699	+1.04(+1.73%)
Sep 20, 2013	59.90	60.25	59.71	60.06	749,233	+0.45(+0.75%)
Sep 19, 2013	59.26	59.85	59.03	59.61	475,389	+0.57(+0.96%)
Sep 18, 2013	58.58	59.12	57.93	59.04	383,726	+0.39(+0.66%)
Sep 17, 2013	57.98	58.84	57.91	58.66	267,236	+0.47(+0.80%)
Sep 16, 2013	58.73	58.77	58.11	58.19	209,536	-0.02(-0.03%)
Sep 13, 2013	58.44	58.60	57.91	58.21	117,146	-0.05(-0.09%)
Sep 12, 2013	58.51	58.62	58.13	58.26	75,393	-0.13(-0.22%)
Sep 11, 2013	58.35	58.56	57.96	58.39	120,981	-0.26(-0.44%)
Sep 10, 2013	58.98	59.38	58.47	58.65	240,670	+0.01(+0.02%)
Sep 09, 2013	57.69	58.83	57.62	58.64	144,205	+1.32(+2.30%)
Sep 06, 2013	57.52	58.03	56.45	57.32	252,714	-0.11(-0.19%)
Sep 05, 2013	57.24	57.75	57.24	57.43	182,089	+0.21(+0.36%)
Sep 04, 2013	57.24	57.67	57.11	57.22	238,002	+0.12(+0.20%)

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.