Indicators

RBC Bearings Inc (NY: RBC )

292.85 -1.21 (-0.41%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	49.08	49.21	48.60	48.64	294,861	-0.44(-0.90%)
Feb 25, 2010	48.53	49.19	48.29	49.08	171,616	-0.11(-0.23%)
Feb 24, 2010	49.06	49.23	48.61	49.19	298,897	+0.40(+0.81%)
Feb 23, 2010	49.38	49.45	48.53	48.80	290,114	-0.59(-1.19%)
Feb 22, 2010	49.60	49.60	49.04	49.38	196,372	-0.13(-0.26%)
Feb 19, 2010	49.43	49.62	49.24	49.51	250,840	+0.03(+0.05%)
Feb 18, 2010	49.00	49.94	49.00	49.49	400,984	+0.32(+0.65%)
Feb 17, 2010	48.21	49.25	48.17	49.17	460,377	+0.97(+2.00%)
Feb 16, 2010	47.68	48.20	47.29	48.20	208,236	+0.93(+1.97%)
Feb 12, 2010	46.21	47.27	47.27	47.27	279,420	+0.61(+1.31%)
Feb 11, 2010	45.70	46.72	45.35	46.66	335,589	+0.97(+2.13%)
Feb 10, 2010	46.06	46.08	44.92	45.68	319,692	-0.54(-1.18%)
Feb 09, 2010	46.92	46.92	45.75	46.23	415,919	-0.21(-0.45%)
Feb 08, 2010	45.33	46.94	44.78	46.44	1,072,190	+1.24(+2.75%)
Feb 05, 2010	44.57	45.42	44.33	45.19	477,043	+0.70(+1.57%)
Feb 04, 2010	45.87	46.56	44.45	44.50	995,973	+1.70(+3.97%)
Feb 03, 2010	41.76	42.99	41.76	42.80	457,581	+0.77(+1.83%)
Feb 02, 2010	41.35	42.55	41.01	42.03	287,104	+0.59(+1.41%)

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.