RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	45.75	47.05	45.75	46.61	437,180	-0.07(-0.15%)
May 30, 2006	47.84	47.98	46.67	46.67	279,215	-1.17(-2.44%)
May 26, 2006	47.60	48.01	47.16	47.84	138,630	+0.49(+1.03%)
May 25, 2006	47.11	47.42	46.72	47.35	170,511	+0.73(+1.56%)
May 24, 2006	45.61	46.74	44.93	46.62	326,214	+0.98(+2.15%)
May 23, 2006	46.41	47.52	45.60	45.64	406,739	-0.57(-1.24%)
May 22, 2006	46.67	46.87	45.61	46.22	284,049	-0.62(-1.33%)
May 19, 2006	46.45	47.13	45.90	46.84	206,403	+0.24(+0.52%)
May 18, 2006	48.09	48.72	46.33	46.60	246,717	-1.50(-3.11%)
May 17, 2006	48.33	48.62	47.79	48.09	346,268	-0.71(-1.45%)
May 16, 2006	48.53	49.83	48.52	48.80	301,635	+0.28(+0.58%)
May 15, 2006	48.62	48.87	47.68	48.52	352,233	-0.34(-0.70%)
May 12, 2006	50.43	50.43	48.82	48.86	366,425	-1.59(-3.16%)
May 11, 2006	51.30	51.78	50.45	50.46	251,859	-0.80(-1.56%)
May 10, 2006	51.78	52.22	51.15	51.25	456,926	-0.12(-0.23%)
May 09, 2006	52.50	52.50	51.18	51.37	464,845	+0.47(+0.92%)
May 08, 2006	51.29	51.81	50.37	50.90	511,535	+1.09(+2.19%)
May 05, 2006	49.49	50.31	49.49	49.81	365,500	+0.22(+0.45%)
May 04, 2006	47.75	49.80	47.38	49.59	1,216,928	+2.08(+4.38%)
May 03, 2006	46.19	47.65	46.19	47.51	637,825	+1.08(+2.32%)
May 02, 2006	46.77	47.06	45.63	46.43	482,739	-0.35(-0.75%)