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, 2018	67.98	68.38	67.06	67.73	223,186	+0.01(+0.01%)
Dec 28, 2018	68.18	68.55	67.20	67.72	135,794	-0.08(-0.11%)
Dec 27, 2018	65.48	67.81	65.48	67.80	142,225	+0.86(+1.29%)
Dec 26, 2018	64.75	67.00	63.92	66.94	259,159	+2.48(+3.85%)
Dec 24, 2018	64.29	66.62	63.59	64.45	242,988	-0.31(-0.48%)
Dec 21, 2018	65.81	66.45	64.42	64.76	755,133	-1.03(-1.57%)
Dec 20, 2018	66.59	67.20	64.87	65.79	233,702	-1.13(-1.68%)
Dec 19, 2018	68.71	69.54	66.54	66.92	222,629	-1.75(-2.55%)
Dec 18, 2018	68.80	69.48	68.23	68.67	219,298	+0.52(+0.76%)
Dec 17, 2018	70.32	70.69	67.94	68.15	227,176	-2.18(-3.09%)
Dec 14, 2018	70.17	71.22	69.87	70.33	202,905	-0.71(-1.00%)
Dec 13, 2018	72.90	72.95	71.00	71.04	313,181	-1.59(-2.19%)
Dec 12, 2018	72.77	73.47	72.24	72.63	291,874	+0.99(+1.38%)
Dec 11, 2018	73.62	74.34	71.30	71.64	284,790	-0.55(-0.76%)
Dec 10, 2018	72.66	73.62	71.92	72.19	673,546	-0.72(-0.99%)
Dec 07, 2018	73.89	74.49	72.55	72.91	577,045	-1.15(-1.55%)
Dec 06, 2018	71.32	74.28	70.19	74.06	489,239	+1.50(+2.07%)
Dec 04, 2018	75.77	75.98	72.50	72.55	222,324	-3.06(-4.05%)

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.