Indicators

RBC Bearings Inc (NY: RBC )

295.36 -1.66 (-0.56%)

Official Closing 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 29, 2006	37.92	38.11	37.43	37.50	322,800	-0.32(-0.84%)
Sep 28, 2006	38.10	38.28	37.43	37.82	178,624	-0.28(-0.75%)
Sep 27, 2006	37.45	38.24	37.42	38.11	383,579	+0.66(+1.77%)
Sep 26, 2006	37.37	37.78	37.15	37.44	267,937	+0.16(+0.42%)
Sep 25, 2006	37.08	37.46	36.64	37.29	284,407	+0.26(+0.70%)
Sep 22, 2006	37.80	37.88	36.60	37.03	351,217	-0.94(-2.48%)
Sep 21, 2006	38.84	39.03	37.85	37.97	389,146	-0.73(-1.89%)
Sep 20, 2006	38.29	38.83	38.20	38.70	369,312	+0.63(+1.65%)
Sep 19, 2006	38.20	38.20	36.99	38.07	204,606	-0.17(-0.45%)
Sep 18, 2006	38.11	38.34	37.77	38.24	167,837	+0.16(+0.41%)
Sep 15, 2006	38.58	38.95	37.84	38.09	332,659	-0.21(-0.54%)
Sep 14, 2006	38.19	38.60	37.93	38.30	221,077	-0.16(-0.43%)
Sep 13, 2006	38.12	38.62	37.65	38.46	305,401	+0.44(+1.16%)
Sep 12, 2006	37.12	38.17	37.09	38.02	184,076	+1.00(+2.70%)
Sep 11, 2006	36.93	37.32	36.58	37.02	202,866	-0.08(-0.21%)
Sep 08, 2006	36.73	37.16	36.68	37.10	249,262	+0.64(+1.75%)
Sep 07, 2006	36.66	36.94	36.19	36.46	184,192	-0.22(-0.61%)
Sep 06, 2006	37.24	37.54	36.64	36.68	221,889	-0.76(-2.03%)
Sep 05, 2006	37.80	37.80	37.19	37.44	315,145	-0.36(-0.96%)

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.