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, 2017		72.99	72.99	72.99	0	-0.76(-1.03%)
Dec 28, 2017	73.80	73.85	72.51	73.75	244,860	+0.10(+0.14%)
Dec 27, 2017	74.12	74.45	73.08	73.65	192,958	-0.19(-0.26%)
Dec 26, 2017	73.69	74.12	72.51	73.84	170,876	+0.24(+0.32%)
Dec 22, 2017	74.31	74.31	73.36	73.60	160,277	-0.47(-0.64%)
Dec 21, 2017	75.12	75.12	73.88	74.07	187,432	-0.85(-1.14%)
Dec 20, 2017	74.83	75.26	74.64	74.93	163,728	+0.71(+0.96%)
Dec 19, 2017	74.45	74.83	74.17	74.22	355,853	-0.05(-0.06%)
Dec 18, 2017	73.12	74.55	73.12	74.26	335,144	+1.95(+2.69%)
Dec 15, 2017	71.32	73.08	71.32	72.32	399,422	+1.47(+2.08%)
Dec 14, 2017	72.36	72.51	70.80	70.84	233,405	-1.23(-1.71%)
Dec 13, 2017	72.03	72.70	72.03	72.08	211,677	-0.09(-0.13%)
Dec 12, 2017	71.84	72.98	71.65	72.17	168,704	+0.38(+0.53%)
Dec 11, 2017	72.51	72.51	71.41	71.79	249,106	-0.66(-0.92%)
Dec 08, 2017	73.12	73.12	72.32	72.46	242,703	-0.10(-0.13%)
Dec 07, 2017	71.65	72.65	71.46	72.55	245,156	+1.00(+1.39%)
Dec 06, 2017	71.46	72.60	70.99	71.56	238,529	-0.05(-0.07%)
Dec 05, 2017	73.03	73.69	71.32	71.60	233,902	-1.66(-2.27%)
Dec 04, 2017	73.17	74.79	73.17	73.27	284,130	+0.85(+1.18%)

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.