Indicators

RBC Bearings Inc (NY: RBC )

267.56 -5.49 (-2.01%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	39.56	40.95	39.56	40.23	363,164	-0.15(-0.36%)
Apr 27, 2006	40.65	41.03	40.18	40.37	212,725	-0.36(-0.89%)
Apr 26, 2006	40.68	41.18	40.39	40.74	207,274	+0.27(+0.66%)
Apr 25, 2006	40.58	40.71	39.96	40.47	227,920	-0.15(-0.36%)
Apr 24, 2006	41.21	41.23	40.57	40.62	146,611	-0.64(-1.55%)
Apr 21, 2006	41.60	41.90	40.95	41.25	360,845	+0.09(+0.23%)
Apr 20, 2006	41.25	41.90	40.92	41.16	296,238	+0.03(+0.08%)
Apr 19, 2006	40.52	41.31	40.00	41.12	488,782	+0.51(+1.25%)
Apr 18, 2006	39.65	40.98	40.10	40.62	358,525	+0.97(+2.44%)
Apr 17, 2006	39.57	39.90	38.80	39.65	364,556	+0.07(+0.17%)
Apr 13, 2006	39.53	40.00	39.23	39.58	139,188	+0.05(+0.13%)
Apr 12, 2006	39.53	39.82	39.12	39.53	249,262	-0.09(-0.22%)
Apr 11, 2006	39.68	40.87	39.51	39.62	355,509	+0.38(+0.97%)
Apr 10, 2006	39.36	39.45	38.26	39.24	412,228	-0.03(-0.09%)
Apr 07, 2006	39.36	39.61	38.75	39.27	274,200	-0.22(-0.55%)
Apr 06, 2006	38.71	39.49	38.16	39.49	817,266	+1.10(+2.88%)
Apr 05, 2006	37.39	38.58	37.34	38.38	277,448	+0.99(+2.65%)
Apr 04, 2006	36.99	37.93	36.65	37.39	201,358	+0.66(+1.81%)

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.