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 31, 2007	38.58	39.19	38.10	38.75	211,217	+0.03(+0.09%)
Dec 28, 2007	38.97	39.43	38.69	38.72	142,319	+0.23(+0.60%)
Dec 27, 2007	39.55	39.72	38.49	38.49	142,435	-1.06(-2.68%)
Dec 26, 2007	40.08	40.22	39.49	39.55	157,862	-0.60(-1.50%)
Dec 24, 2007	39.36	40.37	39.18	40.15	88,616	+0.93(+2.37%)
Dec 21, 2007	39.59	39.81	39.01	39.22	519,519	+0.49(+1.27%)
Dec 20, 2007	38.62	39.20	38.15	38.73	402,369	+0.45(+1.17%)
Dec 19, 2007	39.81	39.81	37.87	38.28	381,143	-1.61(-4.04%)
Dec 18, 2007	39.83	39.89	38.22	39.89	211,565	+0.60(+1.54%)
Dec 17, 2007	38.72	39.94	38.72	39.29	231,052	+0.22(+0.57%)
Dec 14, 2007	38.92	39.74	38.80	39.06	243,579	-0.48(-1.22%)
Dec 13, 2007	39.66	40.09	39.18	39.55	260,049	-0.43(-1.08%)
Dec 12, 2007	41.21	41.43	39.56	39.98	165,401	+0.00(+0.00%)
Dec 11, 2007	41.55	41.95	39.83	39.98	178,044	-1.32(-3.19%)
Dec 10, 2007	40.62	41.73	40.62	41.30	161,922	+0.92(+2.28%)
Dec 07, 2007	40.07	40.56	39.54	40.37	116,001	+0.50(+1.25%)
Dec 06, 2007	38.64	39.88	38.64	39.87	207,623	+1.08(+2.78%)
Dec 05, 2007	39.17	39.17	38.39	38.80	155,542	+0.33(+0.85%)
Dec 04, 2007	38.78	39.02	38.27	38.47	270,604	-0.74(-1.89%)

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.