RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	72.52	72.52	71.47	71.55	74,048	-0.86(-1.18%)
Nov 27, 2013	71.81	72.46	71.47	72.40	133,580	+0.67(+0.94%)
Nov 26, 2013	72.03	72.03	71.46	71.73	167,149	-0.47(-0.65%)
Nov 25, 2013	72.43	72.70	71.43	72.20	175,536	-0.23(-0.32%)
Nov 22, 2013	72.58	72.87	72.19	72.43	187,549	-0.05(-0.07%)
Nov 21, 2013	72.91	73.19	72.38	72.48	302,498	-0.30(-0.41%)
Nov 20, 2013	73.95	74.65	72.43	72.78	519,333	-0.77(-1.04%)
Nov 19, 2013	72.00	73.72	71.91	73.55	505,162	+1.65(+2.30%)
Nov 18, 2013	72.06	72.49	71.74	71.90	335,615	-0.20(-0.28%)
Nov 15, 2013	71.78	72.10	71.38	72.10	186,875	+0.39(+0.54%)
Nov 14, 2013	71.67	71.96	71.44	71.71	100,021	-0.09(-0.12%)
Nov 13, 2013	70.74	71.96	70.74	71.80	107,590	+0.52(+0.72%)
Nov 12, 2013	70.62	71.43	70.57	71.28	262,834	+0.31(+0.44%)
Nov 11, 2013	70.55	71.14	70.05	70.97	139,536	+0.53(+0.75%)
Nov 08, 2013	69.66	70.87	69.41	70.45	218,512	+0.78(+1.12%)
Nov 07, 2013	71.37	71.47	69.64	69.67	209,152	-1.60(-2.25%)
Nov 06, 2013	70.95	71.49	70.75	71.27	158,256	+0.52(+0.73%)
Nov 05, 2013	71.41	71.52	70.53	70.76	177,748	-0.77(-1.07%)
Nov 04, 2013	71.06	71.86	70.80	71.53	386,387	+0.67(+0.95%)