Indicators

RBC Bearings Inc (NY: RBC )

274.27 +1.57 (+0.58%)

Streaming Delayed Price Updated: 2:29 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.89	17.89	17.54	17.63	53,355	-0.21(-1.16%)
May 27, 2004	17.67	17.90	17.67	17.84	51,267	+0.14(+0.78%)
May 26, 2004	17.98	17.98	17.55	17.70	61,358	-0.36(-2.00%)
May 25, 2004	17.51	18.06	17.51	18.06	108,682	+0.47(+2.65%)
May 24, 2004	17.46	17.66	17.46	17.60	43,612	+0.23(+1.34%)
May 21, 2004	17.29	17.37	17.19	17.36	123,761	+0.18(+1.05%)
May 20, 2004	17.07	17.35	16.98	17.18	140,695	+0.11(+0.66%)
May 19, 2004	17.16	17.33	16.98	17.07	440,878	+0.00(+0.00%)
May 18, 2004	16.77	17.07	16.74	17.07	120,513	+0.43(+2.59%)
May 17, 2004	16.88	16.88	16.59	16.64	152,410	-0.24(-1.43%)
May 14, 2004	16.81	17.16	16.77	16.88	94,531	+0.16(+0.93%)
May 13, 2004	16.98	17.04	16.73	16.73	77,829	-0.15(-0.87%)
May 12, 2004	16.90	16.90	16.50	16.87	52,891	-0.11(-0.66%)
May 11, 2004	16.73	17.03	16.73	16.98	68,434	+0.26(+1.55%)
May 10, 2004	16.95	16.95	16.57	16.73	147,539	-0.28(-1.67%)
May 07, 2004	17.16	17.29	17.01	17.01	223,396	-0.23(-1.35%)
May 06, 2004	17.33	17.37	17.02	17.24	130,256	-0.16(-0.89%)
May 05, 2004	17.46	17.55	17.27	17.40	85,484	-0.05(-0.30%)
May 04, 2004	17.33	17.59	17.06	17.45	150,671	+0.21(+1.20%)

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.