Skip to main content

RBC Bearings Inc (NY: RBC )

280.35 -6.02 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 46.98 47.38 46.09 46.09 339,313 -0.65(-1.39%)
Jan 28, 2010 47.17 47.52 45.60 46.74 226,149 -0.39(-0.83%)
Jan 27, 2010 46.56 47.29 46.31 47.13 129,398 +0.27(+0.58%)
Jan 26, 2010 47.28 47.74 46.80 46.86 90,265 -0.61(-1.29%)
Jan 25, 2010 47.78 48.17 47.07 47.47 191,566 +0.00(+0.00%)
Jan 22, 2010 48.33 48.80 47.46 47.47 440,269 -0.90(-1.87%)
Jan 21, 2010 50.08 50.30 48.14 48.38 262,471 -1.56(-3.12%)
Jan 20, 2010 50.06 50.23 49.57 49.93 212,404 -0.30(-0.60%)
Jan 19, 2010 49.12 50.25 49.12 50.23 218,660 +1.14(+2.32%)
Jan 15, 2010 49.28 49.09 49.09 49.09 200,644 -0.21(-0.43%)
Jan 14, 2010 49.17 50.05 49.03 49.31 258,649 -0.06(-0.12%)
Jan 13, 2010 49.86 50.03 48.63 49.37 316,788 -0.18(-0.35%)
Jan 12, 2010 50.07 50.17 49.34 49.54 219,155 -1.00(-1.98%)
Jan 11, 2010 51.49 51.49 50.41 50.54 190,621 -0.49(-0.95%)
Jan 08, 2010 50.89 51.22 50.66 51.03 175,469 +0.06(+0.11%)
Jan 07, 2010 50.94 51.27 50.21 50.97 191,168 -0.19(-0.38%)
Jan 06, 2010 51.31 51.50 51.03 51.17 275,929 -0.28(-0.55%)
Jan 05, 2010 50.76 51.50 50.27 51.45 304,046 +0.48(+0.93%)
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.