Indicators

RBC Bearings Inc (NY: RBC )

299.87 -1.68 (-0.56%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	45.82	46.28	44.35	46.15	635,585	+0.11(+0.23%)
Nov 27, 2009	45.18	46.59	45.18	46.04	107,005	-0.74(-1.58%)
Nov 25, 2009	47.13	47.22	46.57	46.78	182,286	-0.25(-0.54%)
Nov 24, 2009	47.55	47.57	46.78	47.03	163,554	-0.43(-0.90%)
Nov 23, 2009	47.35	48.33	47.12	47.46	188,080	+0.74(+1.58%)
Nov 20, 2009	46.90	47.22	46.34	46.72	182,249	-0.67(-1.42%)
Nov 19, 2009	48.83	48.83	47.08	47.39	288,739	-1.87(-3.79%)
Nov 18, 2009	49.08	49.35	48.78	49.26	223,575	-0.19(-0.39%)
Nov 17, 2009	50.29	50.29	49.13	49.45	245,035	-1.09(-2.15%)
Nov 16, 2009	50.72	51.05	50.26	50.54	487,610	+0.15(+0.29%)
Nov 13, 2009	49.32	50.56	49.13	50.40	296,792	+0.80(+1.61%)
Nov 12, 2009	50.33	50.56	49.42	49.60	417,679	-0.95(-1.88%)
Nov 11, 2009	50.32	50.55	49.68	50.55	370,504	+0.81(+1.62%)
Nov 10, 2009	49.12	49.80	49.05	49.75	597,878	+0.42(+0.85%)
Nov 09, 2009	49.28	49.92	49.02	49.33	478,513	+0.45(+0.91%)
Nov 06, 2009	48.37	49.21	48.20	48.88	382,826	+0.33(+0.68%)
Nov 05, 2009	47.22	49.44	47.16	48.55	572,842	+1.50(+3.18%)
Nov 04, 2009	48.91	48.99	46.92	47.05	617,305	-1.53(-3.14%)
Nov 03, 2009	46.26	48.79	46.26	48.58	674,190	+2.86(+6.25%)

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.