Indicators

RBC Bearings Inc (NY: RBC )

271.56 +3.41 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	66.56	66.56	65.38	65.82	152,828	-0.78(-1.18%)
Nov 26, 2014	66.97	66.61	66.61	66.61	111,517	-0.47(-0.71%)
Nov 25, 2014	66.80	67.23	66.44	67.08	137,072	+0.31(+0.46%)
Nov 24, 2014	66.41	66.98	66.28	66.77	170,836	+0.47(+0.71%)
Nov 21, 2014	66.72	67.00	66.13	66.30	216,452	+0.50(+0.76%)
Nov 20, 2014	64.67	65.82	64.45	65.80	172,072	+0.56(+0.87%)
Nov 19, 2014	65.81	65.81	65.00	65.23	320,948	-0.77(-1.17%)
Nov 18, 2014	65.82	66.61	65.46	66.01	414,256	+0.21(+0.32%)
Nov 17, 2014	64.73	65.85	64.73	65.80	407,441	+1.06(+1.65%)
Nov 14, 2014	64.62	65.15	64.39	64.73	198,207	-0.03(-0.04%)
Nov 13, 2014	64.83	65.81	64.35	64.76	177,000	-0.29(-0.45%)
Nov 12, 2014	64.62	65.14	64.62	65.05	152,069	+0.28(+0.44%)
Nov 11, 2014	64.37	64.92	64.17	64.77	270,206	+0.35(+0.54%)
Nov 10, 2014	64.95	65.28	64.13	64.42	268,377	-0.57(-0.88%)
Nov 07, 2014	64.70	65.13	64.07	65.00	262,202	+0.14(+0.21%)
Nov 06, 2014	64.50	65.06	64.50	64.86	246,186	+0.23(+0.35%)
Nov 05, 2014	63.90	64.97	63.80	64.63	342,733	+0.91(+1.43%)
Nov 04, 2014	65.41	65.41	63.46	63.72	515,942	-1.61(-2.47%)

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.