Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RBC Bearings Inc (NY: RBC )

295.45 -4.24 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 19.84 19.88 19.77 19.79 106,030 +0.00(+0.00%)
Oct 30, 2003 20.03 20.03 19.61 19.79 52,757 -0.08(-0.39%)
Oct 29, 2003 19.25 19.87 19.20 19.87 62,219 +0.71(+3.71%)
Oct 28, 2003 20.03 20.13 18.67 19.16 261,424 -0.92(-4.60%)
Oct 27, 2003 19.98 20.24 19.79 20.08 76,822 +0.10(+0.49%)
Oct 24, 2003 19.84 20.08 19.64 19.98 57,180 +0.05(+0.24%)
Oct 23, 2003 20.27 20.44 19.90 19.93 60,573 -0.44(-2.15%)
Oct 22, 2003 20.77 20.77 20.37 20.37 80,011 -0.54(-2.60%)
Oct 21, 2003 21.33 21.36 20.91 20.92 28,281 -0.41(-1.92%)
Oct 20, 2003 21.37 21.43 21.24 21.32 19,951 -0.06(-0.27%)
Oct 17, 2003 21.49 21.68 21.29 21.38 59,031 -0.06(-0.27%)
Oct 16, 2003 21.54 21.54 21.18 21.44 40,211 -0.14(-0.63%)
Oct 15, 2003 22.22 22.22 21.39 21.58 48,952 -0.59(-2.68%)
Oct 14, 2003 22.17 22.42 22.16 22.17 55,328 +0.13(+0.57%)
Oct 13, 2003 21.59 22.34 21.59 22.04 39,594 +0.51(+2.35%)
Oct 10, 2003 21.59 21.64 21.12 21.54 48,849 -0.02(-0.09%)
Oct 09, 2003 21.73 22.17 21.39 21.56 69,109 +0.04(+0.18%)
Oct 08, 2003 21.54 21.61 21.44 21.52 32,292 -0.31(-1.43%)
Oct 07, 2003 21.66 21.88 21.61 21.83 29,412 +0.10(+0.45%)
Oct 06, 2003 21.33 21.68 21.33 21.73 35,171 +0.17(+0.81%)
Oct 03, 2003 20.83 21.46 20.83 21.56 45,867 +0.83(+3.99%)
Oct 02, 2003 20.83 21.12 20.73 20.73 85,770 -0.19(-0.93%)
Oct 01, 2003 20.03 21.11 20.03 20.93 57,385 +1.09(+5.49%)
Sep 30, 2003 20.17 20.17 19.51 19.84 97,391 -0.34(-1.69%)
Sep 29, 2003 19.93 20.18 19.64 20.18 82,067 +0.29(+1.47%)
Sep 26, 2003 20.47 20.47 19.81 19.88 55,328 -0.80(-3.86%)
Sep 25, 2003 21.20 21.34 20.68 20.68 67,875 -0.56(-2.65%)
Sep 24, 2003 21.78 21.83 21.25 21.25 35,171 -0.52(-2.37%)
Sep 23, 2003 21.29 21.93 21.29 21.76 30,235 +0.37(+1.73%)
Sep 22, 2003 21.40 21.80 21.29 21.39 45,970 -0.29(-1.35%)
Sep 19, 2003 22.27 22.27 21.83 21.68 71,269 -0.53(-2.41%)
Sep 18, 2003 22.12 22.17 21.99 22.22 55,637 +0.09(+0.40%)
Sep 17, 2003 22.39 22.39 22.13 22.13 37,331 -0.43(-1.90%)
Sep 16, 2003 21.83 22.56 21.69 22.56 25,916 +0.73(+3.34%)
Sep 15, 2003 21.88 22.10 21.60 21.83 79,702 -0.05(-0.22%)
Sep 12, 2003 21.88 22.00 21.50 21.88 60,162 +0.05(+0.22%)
Sep 11, 2003 22.12 22.12 21.59 21.83 50,598 -0.24(-1.10%)
Sep 10, 2003 22.46 22.65 22.07 22.07 48,438 -0.49(-2.16%)
Sep 09, 2003 22.85 22.85 22.46 22.56 21,905 -0.44(-1.90%)
Sep 08, 2003 22.32 23.30 22.24 23.00 48,232 +0.63(+2.83%)
Sep 05, 2003 22.87 22.88 22.26 22.36 27,458 -0.53(-2.34%)
Sep 04, 2003 22.99 22.99 22.54 22.90 119,296 -0.09(-0.38%)
Sep 03, 2003 23.05 23.77 22.99 22.99 64,996 +0.04(+0.17%)
Sep 02, 2003 22.19 23.18 22.07 22.95 46,484 +0.95(+4.33%)
Aug 29, 2003 21.66 22.20 21.64 21.99 39,491 +0.21(+0.98%)
Aug 28, 2003 21.49 21.88 21.10 21.78 41,445 +0.39(+1.82%)
Aug 27, 2003 21.20 21.59 21.20 21.39 79,085 +0.19(+0.92%)
Aug 26, 2003 21.25 21.39 20.66 21.20 81,759 +0.00(+0.00%)
Aug 25, 2003 21.20 21.36 20.87 21.20 45,764 -0.10(-0.46%)
Aug 22, 2003 21.88 21.88 21.25 21.29 36,714 -0.58(-2.67%)
Aug 21, 2003 21.59 22.12 21.59 21.88 88,135 +0.29(+1.35%)
Aug 20, 2003 21.47 21.59 21.29 21.59 57,385 -0.03(-0.14%)
Aug 19, 2003 20.89 21.64 20.81 21.62 70,960 +0.81(+3.88%)
Aug 18, 2003 20.51 20.84 20.45 20.81 48,438 +0.30(+1.47%)
Aug 15, 2003 20.51 20.51 20.51 20.51 6,376 +0.00(+0.00%)
Aug 14, 2003 20.31 20.61 20.03 20.51 54,814 +0.20(+1.01%)
Aug 13, 2003 19.98 20.57 19.93 20.30 108,189 +0.76(+3.88%)
Aug 12, 2003 18.77 19.55 18.77 19.54 24,579 +0.90(+4.85%)
Aug 11, 2003 18.63 18.86 18.62 18.64 29,926 +0.02(+0.10%)
Aug 08, 2003 18.72 18.96 18.57 18.62 17,791 -0.10(-0.52%)
Aug 07, 2003 18.77 18.78 18.52 18.72 34,040 -0.16(-0.82%)
Aug 06, 2003 18.86 19.00 18.79 18.87 37,948 +0.01(+0.05%)
Aug 05, 2003 18.86 19.17 18.82 18.86 46,895 -0.06(-0.31%)
Aug 04, 2003 19.02 19.06 18.73 18.92 23,653 -0.14(-0.71%)
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.