Skip to main content

RBC Bearings Inc (NY: RBC )

271.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 64.88 65.81 64.76 65.78 339,481 +1.28(+1.98%)
Mar 28, 2014 64.28 65.02 64.07 64.50 185,277 +0.32(+0.49%)
Mar 27, 2014 64.49 64.83 63.90 64.19 239,400 -0.48(-0.74%)
Mar 26, 2014 65.82 65.95 64.66 64.66 186,143 -0.91(-1.39%)
Mar 25, 2014 65.73 66.09 65.05 65.58 121,869 +0.23(+0.35%)
Mar 24, 2014 66.33 66.34 64.64 65.35 276,697 -0.69(-1.05%)
Mar 21, 2014 66.06 67.04 65.93 66.05 506,894 +0.43(+0.66%)
Mar 20, 2014 65.14 65.86 64.96 65.61 668,481 +0.57(+0.87%)
Mar 19, 2014 65.81 65.88 64.72 65.05 755,960 +0.64(+0.99%)
Mar 18, 2014 64.28 64.59 64.13 64.41 319,703 +0.26(+0.41%)
Mar 17, 2014 64.28 64.59 64.10 64.14 703,617 +0.16(+0.25%)
Mar 14, 2014 64.24 64.73 63.71 63.98 262,241 -0.30(-0.46%)
Mar 13, 2014 65.59 65.59 63.82 64.28 418,012 -0.99(-1.52%)
Mar 12, 2014 66.16 66.38 65.17 65.27 424,261 -1.30(-1.95%)
Mar 11, 2014 67.49 67.85 66.15 66.57 221,752 -0.83(-1.23%)
Mar 10, 2014 68.34 68.42 67.20 67.40 203,889 -1.13(-1.65%)
Mar 07, 2014 68.65 69.06 67.82 68.53 199,688 +0.23(+0.34%)
Mar 06, 2014 67.66 68.40 67.16 68.29 282,589 +0.73(+1.08%)
Mar 05, 2014 67.11 67.66 66.90 67.56 179,033 +0.42(+0.62%)
Mar 04, 2014 67.27 67.66 66.72 67.15 265,286 +0.91(+1.38%)
Mar 03, 2014 65.86 66.73 65.55 66.24 243,581 -0.24(-0.37%)
Feb 28, 2014 65.83 66.90 65.83 66.48 154,141 +0.61(+0.93%)
Feb 27, 2014 65.48 65.90 65.06 65.87 169,058 +0.28(+0.43%)
Feb 26, 2014 65.07 66.07 64.89 65.59 230,691 +0.77(+1.18%)
Feb 25, 2014 65.45 65.71 64.62 64.82 157,770 -0.60(-0.92%)
Feb 24, 2014 65.20 66.02 65.09 65.42 314,551 +0.30(+0.46%)
Feb 21, 2014 65.15 65.75 64.73 65.13 361,700 +0.05(+0.08%)
Feb 20, 2014 65.25 65.33 64.51 65.07 406,289 -0.08(-0.12%)
Feb 19, 2014 65.08 66.34 64.91 65.15 420,278 -0.18(-0.28%)
Feb 18, 2014 65.69 65.69 64.71 65.33 312,704 -0.30(-0.45%)
Feb 14, 2014 65.88 65.63 65.63 65.63 275,116 -0.21(-0.32%)
Feb 13, 2014 64.89 66.00 64.89 65.84 279,935 +0.35(+0.54%)
Feb 12, 2014 63.82 65.66 63.82 65.49 490,283 +1.57(+2.46%)
Feb 11, 2014 65.01 66.31 62.84 63.92 1,121,197 -2.41(-3.63%)
Feb 10, 2014 65.86 66.94 65.70 66.33 546,663 +0.80(+1.23%)
Feb 07, 2014 65.14 65.78 64.95 65.52 348,251 +0.83(+1.28%)
Feb 06, 2014 64.78 64.99 64.41 64.69 280,126 +0.07(+0.11%)
Feb 05, 2014 64.80 65.06 64.37 64.62 253,792 -0.31(-0.47%)
Feb 04, 2014 63.88 65.15 63.13 64.93 459,689 +1.20(+1.88%)
Feb 03, 2014 66.55 67.08 63.65 63.73 776,555 -3.11(-4.66%)
Jan 31, 2014 67.07 68.11 66.74 66.84 320,736 -1.34(-1.97%)
Jan 30, 2014 67.77 68.39 67.03 68.19 213,264 +0.98(+1.46%)
Jan 29, 2014 67.18 68.14 66.90 67.20 401,980 -0.66(-0.97%)
Jan 28, 2014 67.36 67.97 66.88 67.86 741,668 +0.81(+1.21%)
Jan 27, 2014 67.96 68.18 66.41 67.05 278,705 -0.73(-1.08%)
Jan 24, 2014 69.56 69.87 67.55 67.78 394,701 -2.48(-3.53%)
Jan 23, 2014 71.29 71.39 69.68 70.26 590,027 -1.51(-2.10%)
Jan 22, 2014 71.79 71.92 71.05 71.77 371,530 +0.17(+0.24%)
Jan 21, 2014 71.26 71.82 70.88 71.60 198,443 +0.53(+0.75%)
Jan 17, 2014 71.23 71.06 71.06 71.06 360,244 -0.21(-0.29%)
Jan 16, 2014 71.88 72.54 71.15 71.27 579,364 -0.92(-1.27%)
Jan 15, 2014 70.60 72.25 70.60 72.19 410,128 +1.59(+2.25%)
Jan 14, 2014 69.38 70.65 69.06 70.60 355,210 +1.52(+2.19%)
Jan 13, 2014 69.74 69.91 68.85 69.09 536,172 -0.62(-0.89%)
Jan 10, 2014 68.34 70.15 67.98 69.71 573,762 +1.44(+2.11%)
Jan 09, 2014 67.55 68.47 67.30 68.27 277,283 +0.93(+1.38%)
Jan 08, 2014 66.98 67.35 66.74 67.34 211,807 +0.25(+0.38%)
Jan 07, 2014 66.19 67.17 65.91 67.08 174,628 +1.06(+1.61%)
Jan 06, 2014 66.68 66.84 65.98 66.02 232,672 -0.42(-0.62%)
Jan 03, 2014 66.13 66.59 65.88 66.44 114,015 +0.32(+0.49%)
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.