RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	121.58	121.58	118.45	118.85	399,657	-3.19(-2.62%)
Nov 27, 2020	122.11	122.80	121.25	122.04	188,407	+0.30(+0.25%)
Nov 25, 2020	122.24	123.16	120.64	121.74	197,321	-1.55(-1.26%)
Nov 24, 2020	124.62	124.62	122.12	123.29	459,474	+0.04(+0.03%)
Nov 23, 2020	120.17	123.42	120.17	123.25	260,493	+3.97(+3.33%)
Nov 20, 2020	119.76	120.12	118.41	119.28	351,573	-0.20(-0.17%)
Nov 19, 2020	118.18	119.78	117.57	119.47	268,945	+0.77(+0.65%)
Nov 18, 2020	120.34	120.41	118.33	118.71	391,360	-0.33(-0.28%)
Nov 17, 2020	117.76	119.41	115.55	119.04	372,247	+0.11(+0.09%)
Nov 16, 2020	116.04	119.25	114.68	118.93	461,050	+4.86(+4.26%)
Nov 13, 2020	111.53	114.25	111.53	114.06	175,987	+3.34(+3.02%)
Nov 12, 2020	109.86	110.85	108.33	110.72	337,893	+0.46(+0.42%)
Nov 11, 2020	113.17	113.17	109.32	110.26	192,179	-2.16(-1.92%)
Nov 10, 2020	111.28	113.41	110.94	112.42	261,786	+0.95(+0.85%)
Nov 09, 2020	114.21	116.89	111.28	111.47	256,647	+2.84(+2.61%)
Nov 06, 2020	107.99	109.10	107.33	108.63	134,519	+1.11(+1.03%)
Nov 05, 2020	105.56	108.42	105.56	107.52	155,542	+3.43(+3.30%)
Nov 04, 2020	105.74	106.40	102.75	104.09	229,798	-2.68(-2.51%)
Nov 03, 2020	106.08	107.47	104.93	106.77	264,574	+2.03(+1.94%)