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, 2006	34.70	34.74	34.16	34.69	186,975	-0.01(-0.02%)
Feb 27, 2006	34.99	35.16	34.70	34.70	206,346	-0.28(-0.81%)
Feb 24, 2006	34.74	35.09	34.49	34.99	115,410	+0.11(+0.32%)
Feb 23, 2006	34.67	35.13	34.62	34.87	284,987	+0.17(+0.50%)
Feb 22, 2006	35.08	35.08	34.66	34.70	438,906	+0.05(+0.15%)
Feb 21, 2006	34.34	34.77	34.33	34.65	776,901	+0.31(+0.90%)
Feb 17, 2006	33.93	34.48	33.93	34.34	384,159	+0.47(+1.40%)
Feb 16, 2006	34.39	34.39	33.73	33.87	337,299	-0.54(-1.58%)
Feb 15, 2006	33.73	34.49	33.62	34.41	158,558	+0.57(+1.68%)
Feb 14, 2006	33.89	34.19	33.58	33.84	391,698	-0.13(-0.38%)
Feb 13, 2006	33.86	34.09	33.55	33.97	377,315	+0.11(+0.33%)
Feb 10, 2006	33.28	34.03	32.93	33.86	502,005	+0.44(+1.32%)
Feb 09, 2006	34.05	34.22	33.23	33.42	449,461	-0.64(-1.87%)
Feb 08, 2006	33.62	34.27	33.19	34.05	967,821	+2.28(+7.19%)
Feb 07, 2006	32.33	32.58	31.69	31.77	200,198	-0.66(-2.02%)
Feb 06, 2006	32.54	32.55	32.20	32.43	196,719	+0.01(+0.03%)
Feb 03, 2006	32.39	32.55	32.11	32.42	151,831	+0.03(+0.08%)
Feb 02, 2006	31.90	32.54	31.68	32.39	267,357	+0.41(+1.27%)

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.