Indicators

RBC Bearings Inc (NY: RBC )

297.02 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	80.44	81.24	79.98	80.99	197,559	+0.19(+0.24%)
Feb 27, 2019	80.26	81.31	80.12	80.79	215,474	+0.36(+0.44%)
Feb 26, 2019	81.50	81.71	80.35	80.44	202,834	-1.38(-1.69%)
Feb 25, 2019	82.29	82.66	81.79	81.82	121,946	-0.02(-0.02%)
Feb 22, 2019	81.55	82.16	81.31	81.84	171,371	+0.51(+0.63%)
Feb 21, 2019	80.94	81.83	80.46	81.33	186,044	-0.09(-0.11%)
Feb 20, 2019	81.22	81.77	80.99	81.41	210,841	+0.41(+0.50%)
Feb 19, 2019	80.49	81.27	80.06	81.01	157,443	-0.17(-0.21%)
Feb 15, 2019	80.57	81.54	80.31	81.18	167,958	+1.26(+1.57%)
Feb 14, 2019	79.13	80.53	79.04	79.92	278,509	+0.27(+0.34%)
Feb 13, 2019	79.88	80.61	79.46	79.65	211,139	+0.10(+0.12%)
Feb 12, 2019	78.53	80.21	78.53	79.56	127,812	+1.67(+2.15%)
Feb 11, 2019	78.17	78.19	77.35	77.88	145,367	-0.15(-0.20%)
Feb 08, 2019	77.75	78.61	77.27	78.04	175,715	-0.26(-0.33%)
Feb 07, 2019	77.44	78.48	77.34	78.30	299,777	+0.51(+0.66%)
Feb 06, 2019	79.32	80.17	77.56	77.79	498,350	-1.60(-2.01%)
Feb 05, 2019	76.87	81.66	75.66	79.38	642,837	+4.55(+6.09%)
Feb 04, 2019	74.48	76.55	74.46	74.83	284,613	+0.29(+0.39%)

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.