RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	77.32	77.92	76.48	76.82	316,155	+0.00(+0.00%)
Nov 29, 2017	76.53	76.80	75.58	76.82	261,247	+0.30(+0.39%)
Nov 28, 2017	75.38	76.72	75.33	76.53	197,597	+1.40(+1.86%)
Nov 27, 2017	75.63	75.75	74.68	75.13	335,291	-0.55(-0.73%)
Nov 24, 2017	76.08	76.08	75.48	75.68	66,334	-0.30(-0.39%)
Nov 22, 2017	76.03	76.53	75.73	75.98	121,188	-0.15(-0.20%)
Nov 21, 2017	76.62	76.67	75.48	76.13	195,579	-0.10(-0.13%)
Nov 20, 2017	76.43	76.53	75.38	76.23	214,669	+0.45(+0.59%)
Nov 17, 2017	74.78	76.33	74.38	75.78	290,160	+0.60(+0.80%)
Nov 16, 2017	73.98	75.38	73.43	75.18	415,063	+1.50(+2.03%)
Nov 15, 2017	74.88	74.88	73.58	73.68	367,596	-1.70(-2.25%)
Nov 14, 2017	75.73	75.98	75.18	75.38	213,361	-0.90(-1.18%)
Nov 13, 2017	76.87	76.87	75.83	76.28	182,385	-0.95(-1.23%)
Nov 10, 2017	76.53	77.52	76.23	77.22	343,014	+0.40(+0.52%)
Nov 09, 2017	76.77	77.17	76.15	76.82	228,851	-0.60(-0.77%)
Nov 08, 2017	76.33	77.67	75.78	77.42	270,478	+1.20(+1.57%)
Nov 07, 2017	77.42	77.82	76.08	76.23	302,433	-1.10(-1.42%)
Nov 06, 2017	78.32	79.62	75.88	77.32	584,132	-3.24(-4.03%)
Nov 03, 2017	80.22	81.42	79.12	80.57	349,465	+0.50(+0.62%)
Nov 02, 2017	79.57	80.37	79.57	80.07	389,827	+0.40(+0.50%)