Indicators

RBC Bearings Inc (NY: RBC )

295.36 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	51.02	51.30	50.14	51.02	460	+0.07(+0.14%)
Sep 29, 2010	50.86	51.30	50.54	50.95	777,408	+0.03(+0.07%)
Sep 28, 2010	51.70	51.75	50.66	50.92	726,904	-0.66(-1.28%)
Sep 27, 2010	51.88	52.08	51.39	51.58	416,703	-0.30(-0.58%)
Sep 24, 2010	51.85	52.30	51.58	51.88	473,857	+0.84(+1.65%)
Sep 23, 2010	50.83	51.74	50.43	51.04	526,421	-0.09(-0.17%)
Sep 22, 2010	53.12	53.30	50.92	51.13	525,999	-2.38(-4.44%)
Sep 21, 2010	53.61	54.04	53.40	53.50	245,044	-0.20(-0.37%)
Sep 20, 2010	52.88	53.74	52.40	53.70	372,248	+0.91(+1.72%)
Sep 17, 2010	52.79	52.90	51.78	52.79	414,117	+1.44(+2.80%)
Sep 15, 2010	51.81	51.87	51.10	51.35	336,142	-0.46(-0.89%)
Sep 14, 2010	51.41	52.15	51.16	51.81	225,201	+0.33(+0.64%)
Sep 13, 2010	51.17	51.91	51.17	51.48	278,015	+0.75(+1.47%)
Sep 10, 2010	51.08	51.49	50.56	50.74	737,092	-0.09(-0.17%)
Sep 09, 2010	51.70	51.72	50.66	50.82	199,560	-0.12(-0.24%)
Sep 08, 2010	50.63	51.14	50.42	50.94	634,173	+0.36(+0.70%)
Sep 07, 2010	51.72	51.75	50.43	50.59	247,753	-1.35(-2.60%)
Sep 03, 2010	51.91	52.56	51.46	51.94	187,672	+0.76(+1.49%)
Sep 02, 2010	50.54	51.27	49.53	51.18	128	+1.43(+2.88%)

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.