Indicators

RBC Bearings Inc (NY: RBC )

297.02 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	70.61	71.46	68.75	68.89	493,668	-1.24(-1.77%)
Feb 27, 2018	71.23	72.04	69.94	70.13	312,860	-1.29(-1.80%)
Feb 26, 2018	70.80	71.46	69.84	71.42	180,093	+1.05(+1.49%)
Feb 23, 2018	71.18	71.18	69.80	70.37	228,484	-0.29(-0.40%)
Feb 22, 2018		71.01		70.65	220,864	+0.91(+1.30%)
Feb 21, 2018	70.08	71.46	69.70	69.75	392,312	-0.24(-0.34%)
Feb 20, 2018	70.75	70.84	69.61	69.99	490,817	-1.19(-1.67%)
Feb 16, 2018		71.18	71.18	71.18	0	-1.19(-1.65%)
Feb 15, 2018	72.65	72.65	71.51	72.37	324,514	+0.33(+0.46%)
Feb 14, 2018	70.61	72.18	70.51	72.04	244,850	+1.10(+1.54%)
Feb 13, 2018	72.13	72.23	70.70	70.94	304,233	-1.48(-2.04%)
Feb 12, 2018	72.32	72.99	71.51	72.42	525,283	+0.81(+1.13%)
Feb 09, 2018	71.65	72.27	69.03	71.61	553,822	+1.14(+1.62%)
Feb 08, 2018	72.04	72.37	70.37	70.46	771,990	-1.57(-2.18%)
Feb 07, 2018	70.75	73.18	70.51	72.04	508,809	+1.81(+2.58%)
Feb 06, 2018	70.65	72.94	68.03	70.23	895,290	-0.24(-0.34%)
Feb 05, 2018	72.75	72.94	69.65	70.46	1,065,588	-2.91(-3.96%)
Feb 02, 2018	74.32	74.70	72.87	73.37	416,789	-1.57(-2.10%)

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.