Indicators

RBC Bearings Inc (NY: RBC )

295.45 -4.24 (-1.41%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	21.68	21.68	21.59	21.68	14,089	+0.00(+0.00%)
Feb 27, 2002	21.68	21.68	21.59	21.68	19,642	+0.00(+0.00%)
Feb 26, 2002	21.64	21.68	21.60	21.68	15,426	+0.00(+0.00%)
Feb 25, 2002	21.59	21.68	21.44	21.68	16,968	+0.15(+0.68%)
Feb 22, 2002	21.34	21.54	21.29	21.54	17,997	+0.24(+1.14%)
Feb 21, 2002	21.64	21.77	21.29	21.29	11,621	-0.44(-2.01%)
Feb 20, 2002	21.68	21.77	21.52	21.73	12,238	+0.05(+0.22%)
Feb 19, 2002	22.02	22.02	21.68	21.68	10,901	-0.34(-1.55%)
Feb 18, 2002	21.64	22.07	21.49	22.02	67,464	+0.00(+0.00%)
Feb 15, 2002	21.64	22.07	21.49	22.02	67,464	+0.52(+2.40%)
Feb 14, 2002	21.39	21.61	21.31	21.51	31,572	+0.31(+1.47%)
Feb 13, 2002	21.20	21.21	21.09	21.20	22,625	+0.00(+0.00%)
Feb 12, 2002	20.52	21.20	20.37	21.20	168,866	+0.56(+2.73%)
Feb 11, 2002	20.47	20.66	20.47	20.63	13,266	+0.17(+0.81%)
Feb 08, 2002	20.03	20.47	20.03	20.47	13,677	+0.44(+2.18%)
Feb 07, 2002	20.42	20.42	20.03	20.03	13,677	-0.34(-1.67%)
Feb 06, 2002	20.61	20.61	20.18	20.37	14,809	-0.24(-1.18%)
Feb 05, 2002	20.52	20.61	20.47	20.61	8,638	+0.10(+0.47%)
Feb 04, 2002	21.00	21.00	20.52	20.52	14,089	-0.49(-2.31%)

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.