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 29, 2016	50.91	51.15	50.36	50.52	285,220	-0.32(-0.64%)
Feb 26, 2016	50.36	51.33	50.05	50.85	205,993	+0.94(+1.89%)
Feb 25, 2016	50.02	50.12	49.40	49.90	218,302	+0.07(+0.15%)
Feb 24, 2016	48.39	49.87	48.15	49.83	203,864	+0.87(+1.78%)
Feb 23, 2016	50.11	50.33	48.93	48.96	307,561	-1.43(-2.83%)
Feb 22, 2016	50.07	50.53	49.64	50.39	224,611	+0.86(+1.74%)
Feb 19, 2016	49.84	50.18	49.23	49.52	410,472	-0.65(-1.29%)
Feb 18, 2016	49.73	50.37	49.67	50.17	300,794	+0.67(+1.35%)
Feb 17, 2016	48.40	49.78	48.19	49.51	399,211	+1.50(+3.12%)
Feb 16, 2016	47.34	48.07	47.21	48.01	244,015	+1.16(+2.47%)
Feb 12, 2016	46.28	46.85	46.85	46.85	363,079	+1.14(+2.49%)
Feb 11, 2016	44.91	46.08	44.22	45.71	405,827	-0.25(-0.54%)
Feb 10, 2016	46.76	46.94	45.82	45.96	505,717	-0.79(-1.68%)
Feb 09, 2016	46.75	48.46	45.61	46.75	1,085,743	-4.04(-7.95%)
Feb 08, 2016	51.34	51.34	49.49	50.78	561,117	-1.43(-2.75%)
Feb 05, 2016	52.49	53.11	51.83	52.22	281,483	-0.68(-1.28%)
Feb 04, 2016	52.00	53.54	52.00	52.89	506,251	+0.73(+1.40%)
Feb 03, 2016	51.00	52.19	49.92	52.16	263,407	+1.68(+3.32%)
Feb 02, 2016	50.78	50.90	50.19	50.49	245,868	-1.04(-2.01%)

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.