Indicators

RBC Bearings Inc (NY: RBC )

291.18 +1.90 (+0.66%)

Streaming Delayed Price Updated: 10:25 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	73.05	73.50	71.51	71.57	301,204	-1.56(-2.13%)
May 28, 2015	73.34	73.34	72.47	73.12	574,997	-0.25(-0.34%)
May 27, 2015	73.32	73.77	72.76	73.37	306,765	+0.07(+0.10%)
May 26, 2015	73.92	74.25	72.87	73.30	877,639	-0.75(-1.01%)
May 22, 2015	73.88	74.05	74.05	74.05	344,580	+0.10(+0.14%)
May 21, 2015	73.67	74.24	73.38	73.95	368,583	-0.15(-0.20%)
May 20, 2015	73.76	74.47	73.06	74.09	287,218	+0.66(+0.90%)
May 19, 2015	73.34	73.68	72.52	73.44	395,136	-0.01(-0.01%)
May 18, 2015	72.74	73.67	72.72	73.44	336,207	+0.55(+0.75%)
May 15, 2015	72.86	73.16	72.50	72.90	221,015	-0.16(-0.23%)
May 14, 2015	72.69	73.18	72.28	73.06	192,773	+0.48(+0.66%)
May 13, 2015	71.57	72.91	71.57	72.58	448,374	+1.05(+1.47%)
May 12, 2015	71.55	72.36	71.35	71.53	1,044,245	-0.35(-0.48%)
May 11, 2015	71.07	72.67	70.76	71.88	818,430	+0.74(+1.04%)
May 08, 2015	71.39	71.59	70.90	71.14	424,575	+0.14(+0.19%)
May 07, 2015	71.33	71.38	70.81	71.00	251,965	-0.33(-0.46%)
May 06, 2015	71.31	71.50	70.74	71.33	511,619	+0.18(+0.26%)
May 05, 2015	71.52	72.03	70.86	71.15	468,592	-0.60(-0.84%)
May 04, 2015	71.85	72.07	71.70	71.75	247,782	-0.11(-0.15%)

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.