Indicators

RBC Bearings Inc (NY: RBC )

297.09 +0.07 (+0.02%)

Streaming Delayed Price Updated: 10:28 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	78.75	79.21	77.56	78.44	256,746	-1.25(-1.57%)
May 28, 2020	81.79	81.85	79.41	79.69	157,762	-1.25(-1.55%)
May 27, 2020	78.90	81.81	78.70	80.95	297,633	+2.21(+2.81%)
May 26, 2020	78.36	80.25	77.35	78.74	278,306	+3.16(+4.18%)
May 22, 2020	75.76	76.17	74.59	75.58	85,075	-0.49(-0.65%)
May 21, 2020	76.44	77.59	75.75	76.07	164,431	-0.55(-0.72%)
May 20, 2020	76.09	77.61	75.86	76.63	250,974	+2.26(+3.04%)
May 19, 2020	74.24	76.17	74.00	74.37	212,893	-0.47(-0.63%)
May 18, 2020	72.95	75.26	72.80	74.84	237,864	+6.19(+9.02%)
May 15, 2020	66.55	69.70	66.55	68.65	322,554	+1.03(+1.52%)
May 14, 2020	65.06	67.63	62.56	67.62	277,659	+3.21(+4.98%)
May 13, 2020	67.84	67.84	63.61	64.42	221,299	-4.14(-6.04%)
May 12, 2020	73.09	73.09	68.56	68.56	270,764	-4.30(-5.90%)
May 11, 2020	73.26	73.48	71.18	72.86	332,836	-1.78(-2.38%)
May 08, 2020	73.29	74.88	73.04	74.63	196,514	+2.86(+3.98%)
May 07, 2020	71.78	72.73	71.27	71.77	162,417	+1.51(+2.15%)
May 06, 2020	71.30	71.39	69.01	70.27	248,228	-1.21(-1.70%)
May 05, 2020	72.24	76.04	69.64	71.48	298,429	+4.90(+7.36%)
May 04, 2020	67.23	67.99	65.29	66.58	256,035	-1.74(-2.54%)

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.