RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	79.32	79.52	77.67	77.77	283,616	-0.95(-1.20%)
Jan 30, 2018	78.67	79.27	78.62	78.72	173,306	-0.40(-0.50%)
Jan 29, 2018	79.27	80.42	78.95	79.12	245,337	-0.40(-0.50%)
Jan 26, 2018	78.77	79.77	77.57	79.52	186,402	+1.15(+1.46%)
Jan 25, 2018	79.42	79.42	77.57	78.37	431,107	-0.75(-0.95%)
Jan 24, 2018	78.72	79.47	78.10	79.12	299,856	+0.75(+0.96%)
Jan 23, 2018	78.97	79.02	78.22	78.37	221,631	-0.70(-0.88%)
Jan 22, 2018	78.87	79.57	78.17	79.07	261,765	-0.20(-0.25%)
Jan 19, 2018	78.12	79.57	77.77	79.27	399,614	+1.40(+1.79%)
Jan 18, 2018	78.62	78.87	77.72	77.87	226,389	-0.75(-0.95%)
Jan 17, 2018	78.82	79.12	78.17	78.62	245,897	+0.30(+0.38%)
Jan 16, 2018	78.37	79.57	77.80	78.32	294,403	+0.40(+0.51%)
Jan 12, 2018		77.92	77.92	77.92	0	+0.05(+0.06%)
Jan 11, 2018	76.92	77.97	76.23	77.87	246,577	+1.20(+1.56%)
Jan 10, 2018	77.92	78.57	76.43	76.67	323,148	-1.60(-2.04%)
Jan 09, 2018	79.57	79.57	78.17	78.27	393,077	-1.25(-1.57%)
Jan 08, 2018	79.07	80.17	78.92	79.52	204,362	+0.45(+0.57%)
Jan 05, 2018	79.02	79.27	78.17	79.07	302,365	+0.05(+0.06%)
Jan 04, 2018	78.72	79.50	78.57	79.02	387,323	+0.65(+0.83%)
Jan 03, 2018	77.67	78.42	77.07	78.37	249,817	+1.15(+1.49%)