Indicators

RBC Bearings Inc (NY: RBC )

289.28 +21.72 (+8.12%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	19.23	19.23	19.14	19.23	15,890	+0.00(+0.00%)
Feb 27, 2002	19.23	19.23	19.14	19.23	22,154	+0.00(+0.00%)
Feb 26, 2002	19.18	19.23	19.15	19.23	17,398	+0.00(+0.00%)
Feb 25, 2002	19.14	19.23	19.01	19.23	19,138	+0.13(+0.68%)
Feb 22, 2002	18.92	19.10	18.88	19.10	20,298	+0.22(+1.14%)
Feb 21, 2002	19.18	19.30	18.88	18.88	13,106	-0.39(-2.01%)
Feb 20, 2002	19.23	19.30	19.08	19.27	13,802	+0.04(+0.22%)
Feb 19, 2002	19.53	19.53	19.23	19.23	12,294	-0.30(-1.55%)
Feb 18, 2002	19.18	19.57	19.05	19.53	76,089	+0.00(+0.00%)
Feb 15, 2002	19.18	19.57	19.05	19.53	76,089	+0.46(+2.40%)
Feb 14, 2002	18.97	19.16	18.90	19.07	35,608	+0.28(+1.47%)
Feb 13, 2002	18.79	18.80	18.70	18.79	25,517	+0.00(+0.00%)
Feb 12, 2002	18.19	18.79	18.06	18.79	190,455	+0.50(+2.73%)
Feb 11, 2002	18.15	18.32	18.15	18.29	14,962	+0.15(+0.81%)
Feb 08, 2002	17.76	18.15	17.76	18.15	15,426	+0.39(+2.18%)
Feb 07, 2002	18.11	18.11	17.76	17.76	15,426	-0.30(-1.67%)
Feb 06, 2002	18.28	18.28	17.89	18.06	16,702	-0.22(-1.18%)
Feb 05, 2002	18.19	18.28	18.15	18.28	9,743	+0.09(+0.47%)
Feb 04, 2002	18.62	18.62	18.19	18.19	15,890	-0.43(-2.31%)

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.