RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	29.73	30.18	29.44	29.99	171,951	+0.17(+0.55%)
Feb 25, 2005	29.03	29.82	28.93	29.82	49,466	+0.75(+2.58%)
Feb 24, 2005	29.17	29.19	28.70	29.07	113,331	-0.16(-0.53%)
Feb 23, 2005	29.45	29.45	29.06	29.23	145,007	-0.22(-0.76%)
Feb 22, 2005	29.56	30.32	29.37	29.45	205,066	-0.33(-1.11%)
Feb 18, 2005	29.46	29.85	29.00	29.78	119,605	+0.42(+1.42%)
Feb 17, 2005	29.15	29.83	29.12	29.37	381,749	+0.41(+1.41%)
Feb 16, 2005	28.80	29.04	28.58	28.96	141,304	+0.14(+0.47%)
Feb 15, 2005	29.46	29.46	28.65	28.82	157,348	-0.89(-3.01%)
Feb 14, 2005	29.59	29.75	29.51	29.72	198,279	+0.08(+0.26%)
Feb 11, 2005	29.80	30.00	29.37	29.64	282,815	-0.07(-0.23%)
Feb 10, 2005	30.48	30.48	29.66	29.71	197,045	-0.78(-2.55%)
Feb 09, 2005	30.63	30.73	30.34	30.48	243,940	-0.05(-0.16%)
Feb 08, 2005	30.19	30.73	30.19	30.53	95,642	+0.38(+1.26%)
Feb 07, 2005	30.68	30.73	30.09	30.15	100,887	-0.49(-1.59%)
Feb 04, 2005	30.14	30.70	30.14	30.64	157,039	+2.18(+7.65%)
Feb 03, 2005	30.26	30.26	29.90	28.46	71,372	+0.00(+0.00%)
Feb 02, 2005	29.37	30.28	29.27	28.46	95,848	+0.00(+0.00%)
Feb 01, 2005	29.41	29.75	29.37	28.46	156,731	+0.00(+0.00%)
Jan 31, 2005	29.16	29.54	29.16	28.46	139,042	+0.00(+0.00%)
Jan 28, 2005	29.56	29.56	28.62	28.46	114,463	+0.00(+0.00%)
Jan 27, 2005	29.25	29.70	29.07	28.46	93,586	+0.00(+0.00%)
Jan 26, 2005	28.85	29.56	28.81	28.46	199,410	+0.00(+0.00%)
Jan 25, 2005	28.59	28.85	28.47	28.46	153,234	+0.00(+0.00%)
Jan 24, 2005	28.93	29.07	28.46	28.46	65,715	+0.00(+0.00%)
Jan 21, 2005	28.49	29.31	28.49	28.46	63,659	+0.00(+0.00%)
Jan 20, 2005	28.93	29.00	28.45	28.46	61,190	-0.60(-2.07%)
Jan 19, 2005	29.63	29.63	28.93	29.06	134,928	-0.56(-1.90%)
Jan 18, 2005	29.07	29.63	29.03	29.63	100,887	+0.55(+1.91%)
Jan 14, 2005	28.68	29.07	28.60	29.07	114,463	+0.49(+1.70%)
Jan 13, 2005	28.78	28.99	28.59	28.59	76,720	-0.28(-0.98%)
Jan 12, 2005	28.68	28.99	28.54	28.87	129,169	+0.18(+0.64%)
Jan 11, 2005	29.03	29.03	28.62	28.68	281,683	-0.35(-1.21%)
Jan 10, 2005	28.44	29.26	28.44	29.03	144,492	+0.69(+2.44%)
Jan 07, 2005	28.25	28.66	28.20	28.34	502,588	+0.37(+1.32%)
Jan 06, 2005	27.13	27.98	26.98	27.98	215,556	+1.00(+3.71%)
Jan 05, 2005	27.76	27.76	26.92	26.97	191,800	-0.67(-2.43%)
Jan 04, 2005	28.20	28.32	27.64	27.64	276,850	-0.55(-1.97%)
Jan 03, 2005	28.25	28.37	28.03	28.20	665,489	+0.39(+1.40%)
Dec 31, 2004	27.81	28.04	27.57	27.81	60,985	-0.14(-0.49%)
Dec 30, 2004	28.05	28.19	27.93	27.95	61,499	-0.11(-0.38%)
Dec 29, 2004	28.32	28.33	27.97	28.05	110,246	-0.29(-1.03%)
Dec 28, 2004	28.20	28.57	28.20	28.34	272,736	+0.19(+0.69%)
Dec 27, 2004	28.47	28.48	28.03	28.15	95,642	-0.22(-0.79%)
Dec 23, 2004	28.30	28.44	28.15	28.37	58,002	+0.08(+0.27%)
Dec 22, 2004	28.39	28.41	27.49	28.30	109,115	+0.02(+0.07%)
Dec 21, 2004	27.71	28.28	27.64	28.28	117,856	+0.73(+2.65%)
Dec 20, 2004	27.42	27.81	27.34	27.55	161,256	+0.13(+0.46%)
Dec 17, 2004	27.18	27.46	27.15	27.42	144,287	+0.15(+0.53%)
Dec 16, 2004	27.42	27.46	27.27	27.27	100,270	-0.15(-0.53%)
Dec 15, 2004	26.45	27.42	26.45	27.42	111,172	+0.90(+3.41%)
Dec 14, 2004	26.70	26.79	26.51	26.52	73,634	-0.22(-0.84%)
Dec 13, 2004	26.55	26.74	26.48	26.74	65,098	+0.24(+0.92%)
Dec 10, 2004	26.55	26.60	26.21	26.50	92,352	-0.19(-0.73%)
Dec 09, 2004	26.84	26.84	26.31	26.69	76,925	-0.24(-0.90%)
Dec 08, 2004	26.84	27.08	26.70	26.93	109,629	+0.10(+0.36%)
Dec 07, 2004	27.26	27.42	26.84	26.84	105,927	-0.47(-1.71%)
Dec 06, 2004	27.32	27.65	27.13	27.30	93,997	+0.07(+0.25%)
Dec 03, 2004	27.37	27.59	27.23	27.24	41,239	-0.23(-0.85%)
Dec 02, 2004	27.32	27.59	27.04	27.47	194,576	+0.00(+0.00%)