Skip to main content

RBC Bearings Inc (NY: RBC )

270.35 -1.39 (-0.51%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 13.61 13.61 13.08 13.20 63,330 -0.50(-3.65%)
Mar 28, 2003 13.62 13.75 13.44 13.70 38,160 +0.08(+0.57%)
Mar 27, 2003 13.53 13.90 13.42 13.62 56,487 -0.01(-0.06%)
Mar 26, 2003 13.62 13.75 13.49 13.63 59,386 +0.01(+0.06%)
Mar 25, 2003 13.52 13.75 13.23 13.62 35,724 +0.17(+1.28%)
Mar 24, 2003 13.79 13.79 13.32 13.45 71,797 -0.34(-2.50%)
Mar 21, 2003 13.70 13.91 13.68 13.79 194,631 +0.05(+0.38%)
Mar 20, 2003 13.62 13.75 13.46 13.74 73,885 -0.01(-0.06%)
Mar 19, 2003 13.79 13.79 13.36 13.75 78,641 -0.03(-0.25%)
Mar 18, 2003 13.73 13.79 13.57 13.79 95,923 -0.01(-0.06%)
Mar 17, 2003 13.54 13.92 13.53 13.79 215,509 +0.26(+1.91%)
Mar 14, 2003 13.58 13.58 13.41 13.54 46,859 +0.09(+0.64%)
Mar 13, 2003 13.25 13.49 13.24 13.45 92,328 +0.33(+2.50%)
Mar 12, 2003 13.19 13.45 13.10 13.12 62,982 -0.11(-0.85%)
Mar 11, 2003 12.93 13.27 12.90 13.23 85,600 +0.19(+1.45%)
Mar 10, 2003 13.28 13.47 13.04 13.04 84,904 -0.23(-1.75%)
Mar 07, 2003 13.04 13.58 13.04 13.28 44,308 +0.13(+0.98%)
Mar 06, 2003 13.54 13.66 13.15 13.15 63,098 -0.36(-2.68%)
Mar 05, 2003 13.62 13.62 13.36 13.51 58,227 -0.20(-1.45%)
Mar 04, 2003 13.79 13.79 13.64 13.71 131,880 -0.07(-0.50%)
Mar 03, 2003 13.71 13.78 13.59 13.78 95,575 +0.07(+0.50%)
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%)
Feb 03, 2003 16.60 16.60 15.50 15.65 135,940 -0.91(-5.47%)
Jan 31, 2003 16.29 16.64 16.17 16.55 39,900 +0.34(+2.13%)
Jan 30, 2003 16.55 16.60 16.13 16.21 67,506 -0.33(-1.98%)
Jan 29, 2003 16.71 16.72 16.34 16.54 43,148 -0.26(-1.54%)
Jan 28, 2003 16.73 17.07 16.35 16.79 43,380 +0.16(+0.93%)
Jan 27, 2003 16.72 16.94 16.51 16.64 20,530 -0.08(-0.46%)
Jan 24, 2003 17.33 17.33 16.71 16.72 32,593 -0.53(-3.05%)
Jan 23, 2003 17.07 17.42 17.07 17.24 124,921 +0.12(+0.70%)
Jan 22, 2003 17.72 17.72 17.11 17.12 110,886 -0.72(-4.01%)
Jan 21, 2003 18.02 18.11 17.72 17.84 127,125 -0.27(-1.48%)
Jan 17, 2003 18.19 18.27 18.11 18.11 155,426 -0.09(-0.47%)
Jan 16, 2003 18.02 18.32 18.02 18.19 35,144 +0.06(+0.33%)
Jan 15, 2003 18.75 18.75 17.24 18.13 66,230 -0.62(-3.31%)
Jan 14, 2003 18.32 18.75 18.11 18.75 87,920 +0.43(+2.35%)
Jan 13, 2003 18.11 18.54 18.09 18.32 128,748 +0.17(+0.95%)
Jan 10, 2003 18.11 18.36 18.00 18.15 48,831 +0.15(+0.81%)
Jan 09, 2003 18.11 18.75 17.98 18.00 97,895 -0.11(-0.62%)
Jan 08, 2003 18.13 18.17 17.76 18.11 77,597 +0.01(+0.05%)
Jan 07, 2003 18.23 18.23 17.81 18.11 107,406 -0.13(-0.71%)
Jan 06, 2003 17.98 18.31 17.98 18.23 36,304 +0.37(+2.08%)
Jan 03, 2003 18.29 18.29 17.74 17.86 48,367 -0.42(-2.31%)
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.