RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	54.63	54.63	51.64	51.66	861,309	-3.20(-5.83%)
Oct 28, 2011	52.61	54.94	52.15	54.86	871,052	+1.96(+3.71%)
Oct 27, 2011	49.10	53.35	48.72	52.90	530,067	+4.36(+8.97%)
Oct 26, 2011	48.86	48.87	47.29	48.54	540,918	+0.51(+1.05%)
Oct 25, 2011	49.27	49.56	47.68	48.03	707,041	-2.29(-4.56%)
Oct 24, 2011	48.04	50.77	47.49	50.33	344,833	+2.50(+5.22%)
Oct 21, 2011	47.65	47.97	46.73	47.83	365,792	+0.62(+1.32%)
Oct 20, 2011	47.36	47.42	45.71	47.21	410,590	+0.11(+0.23%)
Oct 19, 2011	48.59	48.80	46.99	47.10	375,460	-1.48(-3.04%)
Oct 18, 2011	47.47	48.92	47.12	48.58	505,568	+1.43(+3.03%)
Oct 17, 2011	49.64	49.77	46.99	47.15	331,890	-2.67(-5.37%)
Oct 14, 2011	49.33	50.11	48.58	49.82	144,754	+1.09(+2.23%)
Oct 13, 2011	49.69	49.71	48.10	48.73	258,049	-1.41(-2.81%)
Oct 12, 2011	48.24	50.66	48.24	50.14	390,628	+2.24(+4.67%)
Oct 11, 2011	47.41	48.05	47.14	47.91	430,065	-0.27(-0.57%)
Oct 10, 2011	47.55	48.64	46.74	48.18	419,947	+1.53(+3.27%)
Oct 07, 2011	47.69	48.16	46.11	46.65	334,474	-1.01(-2.12%)
Oct 06, 2011	46.92	47.89	46.90	47.67	600,382	+1.46(+3.16%)
Oct 05, 2011	43.86	46.27	43.53	46.21	398,466	+2.58(+5.91%)
Oct 04, 2011	41.22	43.74	40.50	43.63	717,216	+1.85(+4.42%)