Indicators

RBC Bearings Inc (NY: RBC )

295.36 -1.66 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.42	34.34	32.88	34.06	924,187	+0.86(+2.60%)
May 28, 2009	33.03	33.37	32.24	33.20	516,899	+0.09(+0.26%)
May 27, 2009	32.93	33.47	32.71	33.11	630,549	+0.04(+0.13%)
May 26, 2009	31.92	33.07	31.44	33.07	729,369	+1.14(+3.56%)
May 22, 2009	32.63	32.93	31.79	31.93	440,493	-0.58(-1.78%)
May 21, 2009	32.94	33.02	32.17	32.51	570,221	-0.81(-2.43%)
May 20, 2009	33.49	34.15	33.18	33.32	886,317	-0.16(-0.49%)
May 19, 2009	32.11	34.40	31.96	33.49	2,849,580	-0.54(-1.60%)
May 18, 2009	33.13	34.08	32.62	34.03	562,518	+1.28(+3.90%)
May 15, 2009	32.79	33.43	32.40	32.75	448,435	-0.12(-0.37%)
May 14, 2009	31.55	33.55	31.55	32.87	562,732	+1.02(+3.19%)
May 13, 2009	33.24	33.37	31.82	31.86	895,232	-2.08(-6.12%)
May 12, 2009	33.36	34.96	33.32	33.93	670,901	-1.34(-3.79%)
May 11, 2009	36.05	36.12	35.15	35.27	900,331	-1.50(-4.08%)
May 08, 2009	35.39	37.27	35.08	36.77	579,298	+2.01(+5.78%)
May 07, 2009	34.72	36.55	34.02	34.76	699,439	-0.84(-2.35%)
May 06, 2009	35.78	36.13	34.84	35.60	408,960	+0.10(+0.29%)
May 05, 2009	35.65	35.96	34.91	35.49	376,671	-0.59(-1.62%)
May 04, 2009	35.93	36.08	35.76	36.08	802,675	+0.82(+2.32%)

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.