Indicators

RBC Bearings Inc (NY: RBC )

244.55 UNCHANGED

Streaming Delayed 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, 2012	61.19	62.98	60.87	62.87	182,021	+1.56(+2.55%)
Dec 28, 2012	61.51	61.79	61.17	61.31	146,367	-0.37(-0.61%)
Dec 27, 2012	62.00	62.42	61.18	61.68	235,906	-0.31(-0.50%)
Dec 26, 2012	62.69	62.69	61.77	62.00	156,108	-0.56(-0.90%)
Dec 24, 2012	62.96	62.96	62.26	62.56	46,310	-0.69(-1.10%)
Dec 21, 2012	62.32	63.31	62.02	63.25	521,239	-0.16(-0.25%)
Dec 20, 2012	63.18	63.48	62.79	63.41	294,872	+0.42(+0.66%)
Dec 19, 2012	62.99	63.42	62.59	62.99	312,464	-0.03(-0.04%)
Dec 18, 2012	61.73	63.06	61.48	63.02	409,308	+1.51(+2.46%)
Dec 17, 2012	60.63	61.51	60.39	61.51	386,526	+0.97(+1.60%)
Dec 14, 2012	61.46	61.48	60.38	60.54	381,006	-0.94(-1.53%)
Dec 13, 2012	60.95	62.59	60.63	61.48	2,143,696	-1.01(-1.62%)
Dec 12, 2012	62.12	62.51	61.92	62.50	378,773	+0.52(+0.85%)
Dec 11, 2012	62.16	62.31	61.75	61.97	224,723	+0.00(+0.00%)
Dec 10, 2012	61.22	62.10	61.22	61.97	126,133	+0.53(+0.87%)
Dec 07, 2012	60.77	61.52	60.28	61.44	238,662	+1.06(+1.75%)
Dec 06, 2012	60.50	60.86	60.24	60.38	244,855	+0.04(+0.07%)
Dec 05, 2012	61.39	61.39	60.22	60.33	404,645	-0.66(-1.08%)

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.