Indicators

RBC Bearings Inc (NY: RBC )

244.55 -2.24 (-0.91%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	45.66	45.98	45.26	45.27	150,439	-0.57(-1.24%)
Dec 28, 2006	46.54	46.65	45.69	45.84	170,389	-0.71(-1.52%)
Dec 27, 2006	46.13	46.72	46.04	46.55	159,138	+0.51(+1.10%)
Dec 26, 2006	45.26	46.09	45.19	46.04	148,931	+0.78(+1.71%)
Dec 22, 2006	46.13	46.13	45.11	45.26	256,686	-0.87(-1.89%)
Dec 21, 2006	46.25	46.71	45.99	46.13	257,033	-0.16(-0.35%)
Dec 20, 2006	46.24	46.66	46.02	46.30	477,299	+0.15(+0.32%)
Dec 19, 2006	45.66	46.75	45.58	46.15	457,580	-0.26(-0.56%)
Dec 18, 2006	46.73	47.10	46.19	46.41	381,027	-0.30(-0.65%)
Dec 15, 2006	46.47	46.99	46.46	46.71	390,770	+0.72(+1.56%)
Dec 14, 2006	45.69	46.51	45.68	46.00	163,430	+0.38(+0.83%)
Dec 13, 2006	45.43	45.81	45.38	45.62	313,637	+0.46(+1.01%)
Dec 12, 2006	45.29	45.55	44.51	45.16	439,602	-0.03(-0.08%)
Dec 11, 2006	45.69	45.75	44.89	45.19	239,519	-0.28(-0.63%)
Dec 08, 2006	45.35	45.94	45.08	45.48	264,921	+0.26(+0.57%)
Dec 07, 2006	45.34	45.69	44.87	45.22	182,452	-0.12(-0.27%)
Dec 06, 2006	45.95	45.98	45.16	45.34	186,396	-0.20(-0.44%)
Dec 05, 2006	45.35	45.69	45.08	45.54	215,973	+0.46(+1.01%)
Dec 04, 2006	44.18	45.34	44.18	45.08	229,428	+1.49(+3.42%)

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.