Indicators

RBC Bearings Inc (NY: RBC )

244.55 UNCHANGED

Streaming Delayed 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 30, 2011	45.49	45.70	44.94	44.96	107,264	-0.42(-0.93%)
Dec 29, 2011	44.58	45.49	44.35	45.39	131,813	+0.88(+1.98%)
Dec 28, 2011	45.22	45.54	44.05	44.50	215,804	-0.73(-1.62%)
Dec 27, 2011	44.65	45.47	44.59	45.24	186,222	+0.37(+0.82%)
Dec 23, 2011	44.04	44.89	43.87	44.87	164,861	+1.00(+2.28%)
Dec 21, 2011	43.83	43.99	43.05	43.87	404,729	+0.51(+1.18%)
Dec 20, 2011	42.69	43.86	42.57	43.36	224,774	+1.58(+3.79%)
Dec 19, 2011	42.66	43.00	41.61	41.77	199,495	-0.58(-1.37%)
Dec 16, 2011	42.61	43.43	42.09	42.35	464,397	+0.15(+0.35%)
Dec 15, 2011	42.95	43.09	41.98	42.20	268,832	-0.05(-0.12%)
Dec 14, 2011	43.56	43.59	42.05	42.26	373,747	-1.64(-3.74%)
Dec 13, 2011	44.73	44.74	43.28	43.90	524,725	-0.43(-0.97%)
Dec 12, 2011	44.19	44.34	43.57	44.33	318,675	-0.26(-0.59%)
Dec 09, 2011	43.97	44.73	43.84	44.59	268,277	+0.70(+1.60%)
Dec 08, 2011	44.42	44.72	43.79	43.89	390,570	-0.92(-2.06%)
Dec 07, 2011	44.37	45.01	43.89	44.81	267,991	-0.09(-0.20%)
Dec 06, 2011	45.17	45.90	44.18	44.90	244,790	-0.14(-0.31%)
Dec 05, 2011	45.68	45.88	44.79	45.04	317,116	+0.11(+0.25%)
Dec 02, 2011	45.90	46.00	44.81	44.93	363,309	-1.21(-2.63%)

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.