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 (%)
Feb 28, 2011	62.83	63.60	62.34	63.58	260,304	+1.12(+1.79%)
Feb 25, 2011	61.64	62.47	61.33	62.46	127,170	+1.16(+1.89%)
Feb 24, 2011	61.51	62.18	60.58	61.30	196,572	-0.24(-0.40%)
Feb 23, 2011	63.27	63.29	61.41	61.55	263,513	-1.83(-2.89%)
Feb 22, 2011	64.20	64.40	63.27	63.38	331,514	-1.44(-2.22%)
Feb 18, 2011	64.26	64.81	64.11	64.81	184,485	+0.45(+0.70%)
Feb 17, 2011	64.08	64.46	63.92	64.36	180,653	+0.09(+0.14%)
Feb 16, 2011	63.51	64.57	63.32	64.27	331,384	+1.00(+1.58%)
Feb 15, 2011	63.10	63.68	62.93	63.27	263,244	-0.08(-0.12%)
Feb 14, 2011	62.97	63.50	62.53	63.35	171,821	+0.37(+0.58%)
Feb 11, 2011	62.06	63.12	61.90	62.98	130,892	+0.78(+1.26%)
Feb 10, 2011	62.02	62.76	61.82	62.20	208,288	-0.03(-0.06%)
Feb 09, 2011	62.07	62.62	61.74	62.23	333,606	-0.09(-0.14%)
Feb 08, 2011	61.36	62.42	61.23	62.32	187,066	+0.95(+1.55%)
Feb 07, 2011	61.70	61.73	61.11	61.37	244,126	-0.19(-0.31%)
Feb 04, 2011	61.92	62.25	60.80	61.56	433,790	-0.25(-0.41%)
Feb 03, 2011	58.81	63.24	58.50	61.82	966,635	+2.68(+4.52%)
Feb 02, 2011	59.71	60.74	59.11	59.14	805,396	-0.64(-1.08%)

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.