Skip to main content

RBC Bearings Inc (NY: RBC )

270.35 -1.39 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 26.15 27.14 25.99 26.42 487,696 +0.56(+2.17%)
Mar 30, 2009 26.16 26.28 25.32 25.86 570,973 -1.87(-6.75%)
Mar 26, 2009 28.10 28.10 27.24 27.73 889,606 +0.31(+1.13%)
Mar 25, 2009 27.54 28.30 26.67 27.42 1,723,439 +0.14(+0.51%)
Mar 24, 2009 26.81 27.96 26.42 27.28 762,054 -0.09(-0.35%)
Mar 23, 2009 26.34 27.37 26.32 27.37 508,858 +2.20(+8.73%)
Mar 20, 2009 26.56 26.67 24.80 25.17 530,240 -1.09(-4.14%)
Mar 19, 2009 27.24 27.35 25.80 26.26 475,342 -0.64(-2.37%)
Mar 18, 2009 24.75 27.08 24.49 26.90 762,887 +2.10(+8.48%)
Mar 17, 2009 24.21 24.81 24.05 24.80 440,986 +0.59(+2.42%)
Mar 16, 2009 25.06 25.06 24.12 24.21 405,355 -0.35(-1.44%)
Mar 13, 2009 24.95 25.05 24.10 24.56 0 -0.33(-1.32%)
Mar 12, 2009 24.25 24.97 23.63 24.89 414,743 +0.58(+2.38%)
Mar 11, 2009 24.66 25.02 24.01 24.31 488,575 -0.29(-1.19%)
Mar 10, 2009 22.80 24.63 22.72 24.61 737,172 +2.35(+10.58%)
Mar 09, 2009 22.44 23.11 22.11 22.25 357,578 -0.43(-1.90%)
Mar 06, 2009 22.93 23.16 22.11 22.68 0 -0.28(-1.20%)
Mar 05, 2009 23.66 23.66 22.90 22.96 273,523 -1.03(-4.28%)
Mar 04, 2009 23.61 24.42 23.37 23.98 353,688 +0.83(+3.57%)
Mar 02, 2009 24.16 24.18 23.11 23.16 482,575 -1.57(-6.35%)
Feb 27, 2009 24.17 25.50 23.95 24.73 0 +0.31(+1.27%)
Feb 26, 2009 24.85 24.92 24.33 24.42 492,805 -0.13(-0.53%)
Feb 25, 2009 24.09 25.12 23.76 24.55 815,818 +0.09(+0.39%)
Feb 24, 2009 23.58 24.45 23.09 24.45 530,937 +1.21(+5.19%)
Feb 23, 2009 24.67 24.67 23.14 23.24 439,905 -1.09(-4.50%)
Feb 20, 2009 24.69 25.10 23.85 24.34 0 -0.52(-2.08%)
Feb 19, 2009 25.68 25.90 24.60 24.86 675,580 -0.47(-1.87%)
Feb 18, 2009 27.36 27.36 25.22 25.33 821,358 -1.86(-6.85%)
Feb 17, 2009 26.72 27.44 26.17 27.19 1,195,503 -0.10(-0.38%)
Feb 13, 2009 26.63 27.49 26.56 27.30 860,480 +0.72(+2.69%)
Feb 12, 2009 26.36 26.60 25.45 26.58 356,022 -0.22(-0.84%)
Feb 11, 2009 26.18 27.16 25.88 26.80 656,597 +0.72(+2.74%)
Feb 10, 2009 27.50 27.90 25.72 26.09 718,933 -1.53(-5.53%)
Feb 09, 2009 27.95 27.99 27.15 27.61 529,114 -0.54(-1.93%)
Feb 06, 2009 26.62 28.18 26.53 28.16 817,192 +1.37(+5.12%)
Feb 05, 2009 27.25 27.82 24.86 26.79 1,960,008 -1.66(-5.82%)
Feb 04, 2009 28.49 29.19 28.30 28.44 454,415 -0.03(-0.12%)
Feb 03, 2009 28.88 29.02 28.09 28.48 644,176 -0.28(-0.99%)
Feb 02, 2009 28.91 29.28 28.24 28.76 471,237 -0.52(-1.77%)
Jan 30, 2009 30.38 30.74 29.18 29.28 0 -1.19(-3.90%)
Jan 29, 2009 30.79 31.03 30.18 30.47 293,244 -1.04(-3.31%)
Jan 28, 2009 30.75 31.92 30.66 31.51 404,044 +1.32(+4.37%)
Jan 27, 2009 29.62 30.66 29.49 30.19 219,049 +0.63(+2.13%)
Jan 26, 2009 29.38 30.43 28.99 29.56 205,666 +0.38(+1.30%)
Jan 23, 2009 28.92 29.99 28.13 29.18 374,204 -0.51(-1.71%)
Jan 22, 2009 29.97 30.37 29.15 29.69 425,938 -0.89(-2.90%)
Jan 21, 2009 29.41 30.69 29.11 30.58 644,201 +1.54(+5.31%)
Jan 20, 2009 29.81 29.86 28.72 29.04 490,412 -1.03(-3.44%)
Jan 16, 2009 30.53 30.57 28.62 30.07 0 +0.03(+0.09%)
Jan 15, 2009 29.59 30.18 28.40 30.05 408,947 +0.38(+1.28%)
Jan 14, 2009 30.14 30.38 29.36 29.67 432,883 -1.00(-3.26%)
Jan 13, 2009 29.68 30.77 29.65 30.67 460,828 +0.75(+2.51%)
Jan 12, 2009 31.10 31.43 29.66 29.92 325,862 -1.17(-3.77%)
Jan 09, 2009 31.13 31.46 30.05 31.09 652,449 +0.05(+0.17%)
Jan 08, 2009 31.32 31.42 30.62 31.04 426,483 -0.30(-0.96%)
Jan 07, 2009 32.13 32.39 31.11 31.34 406,646 -1.49(-4.54%)
Jan 06, 2009 33.10 33.68 32.63 32.83 614,721 -0.03(-0.10%)
Jan 05, 2009 33.59 33.68 32.67 32.86 677,726 -0.61(-1.83%)
Jan 02, 2009 32.80 33.71 32.31 33.48 0 +0.72(+2.21%)
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.