RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	28.24	28.60	28.24	28.35	142,333	+0.21(+0.76%)
Jun 29, 2005	27.81	28.14	27.66	28.14	134,003	+0.42(+1.51%)
Jun 28, 2005	27.65	27.75	27.35	27.72	142,744	+0.16(+0.56%)
Jun 27, 2005	27.24	27.71	27.18	27.57	224,709	+0.33(+1.21%)
Jun 24, 2005	27.75	29.19	26.98	27.24	328,682	-0.67(-2.40%)
Jun 23, 2005	27.55	27.96	27.49	27.91	175,242	+0.31(+1.13%)
Jun 22, 2005	27.54	27.71	27.37	27.60	206,403	+0.12(+0.42%)
Jun 21, 2005	26.98	27.83	26.92	27.48	237,770	+0.59(+2.21%)
Jun 20, 2005	26.25	27.18	26.21	26.89	420,931	+0.58(+2.22%)
Jun 17, 2005	25.93	26.30	25.53	26.30	198,176	+0.61(+2.38%)
Jun 16, 2005	26.34	26.34	25.53	25.69	241,986	-0.61(-2.33%)
Jun 15, 2005	26.26	26.30	25.76	26.30	159,096	+0.15(+0.56%)
Jun 14, 2005	25.60	26.16	25.55	26.16	107,983	+0.46(+1.78%)
Jun 13, 2005	25.96	26.05	25.39	25.70	129,066	-0.38(-1.45%)
Jun 10, 2005	25.91	26.08	25.86	26.08	149,429	+0.14(+0.53%)
Jun 09, 2005	25.73	26.00	25.51	25.94	159,816	+0.42(+1.64%)
Jun 08, 2005	25.52	25.72	25.49	25.52	137,910	+0.00(+0.00%)
Jun 07, 2005	25.23	25.57	25.18	25.52	113,331	+0.35(+1.39%)
Jun 06, 2005	25.00	25.21	24.99	25.17	80,936	+0.13(+0.50%)
Jun 03, 2005	25.19	25.20	24.98	25.05	45,764	-0.18(-0.73%)
Jun 02, 2005	25.52	25.57	25.05	25.23	113,948	-0.31(-1.22%)
Jun 01, 2005	24.97	25.61	24.97	25.54	135,237	+0.55(+2.22%)
May 31, 2005	24.84	25.20	24.82	24.99	140,996	+0.15(+0.59%)
May 27, 2005	24.75	25.04	24.66	24.84	90,706	+0.12(+0.47%)
May 26, 2005	24.60	25.06	24.60	24.73	83,610	+0.13(+0.51%)
May 25, 2005	25.18	25.26	24.55	24.60	99,756	-0.76(-2.99%)
May 24, 2005	25.26	25.51	25.23	25.36	195,193	+0.18(+0.73%)
May 23, 2005	25.01	25.38	25.01	25.17	189,126	+0.16(+0.62%)
May 20, 2005	25.06	25.23	24.94	25.02	96,260	-0.03(-0.12%)
May 19, 2005	24.99	25.16	24.87	25.05	88,341	+0.08(+0.31%)
May 18, 2005	24.84	25.03	24.76	24.97	237,461	+0.18(+0.71%)
May 17, 2005	24.99	25.19	24.69	24.80	138,116	-0.29(-1.16%)
May 16, 2005	24.80	25.12	24.72	25.09	358,609	+0.19(+0.78%)
May 13, 2005	25.10	25.10	24.60	24.89	204,449	-0.20(-0.81%)
May 12, 2005	25.57	25.72	25.10	25.10	86,490	-0.57(-2.23%)
May 11, 2005	26.09	26.29	25.58	25.67	127,523	-0.42(-1.60%)
May 10, 2005	26.32	26.35	25.98	26.09	109,526	-0.17(-0.63%)
May 09, 2005	26.40	26.40	25.77	26.25	85,153	-0.05(-0.18%)
May 06, 2005	26.40	26.69	26.09	26.30	65,201	-0.10(-0.37%)
May 05, 2005	26.40	26.84	26.35	26.40	125,981	+0.01(+0.04%)
May 04, 2005	25.77	26.39	25.77	26.39	114,771	+0.71(+2.76%)
May 03, 2005	25.96	26.01	25.54	25.68	156,833	-0.19(-0.75%)
May 02, 2005	25.72	25.92	25.26	25.87	209,900	+0.16(+0.60%)
Apr 29, 2005	26.11	26.25	25.49	25.72	140,584	-0.39(-1.49%)
Apr 28, 2005	26.35	26.50	25.67	26.11	193,959	+0.23(+0.90%)
Apr 27, 2005	26.06	26.07	25.59	25.87	130,609	-0.28(-1.08%)
Apr 26, 2005	26.74	26.74	25.96	26.16	157,348	-0.58(-2.18%)
Apr 25, 2005	26.11	26.74	25.96	26.74	147,783	+0.58(+2.23%)
Apr 22, 2005	26.31	26.44	25.77	26.16	213,396	-0.16(-0.59%)
Apr 21, 2005	25.62	26.46	25.55	26.31	143,361	+0.88(+3.48%)
Apr 20, 2005	25.96	26.01	25.28	25.43	102,430	-0.53(-2.02%)
Apr 19, 2005	25.82	26.01	25.63	25.95	84,330	+0.13(+0.49%)
Apr 18, 2005	26.57	26.57	25.44	25.83	72,297	+0.18(+0.68%)
Apr 15, 2005	26.30	26.35	25.34	25.65	103,561	-0.55(-2.12%)
Apr 14, 2005	26.74	26.91	26.17	26.21	112,303	-0.45(-1.68%)
Apr 13, 2005	27.08	27.32	26.55	26.65	112,920	-0.38(-1.40%)
Apr 12, 2005	26.85	27.17	26.50	27.03	138,939	+0.19(+0.72%)
Apr 11, 2005	27.47	27.47	26.64	26.84	107,881	-0.53(-1.95%)
Apr 08, 2005	27.70	27.70	27.33	27.37	92,866	-0.34(-1.23%)
Apr 07, 2005	27.27	27.87	27.23	27.71	66,230	+0.52(+1.89%)
Apr 06, 2005	27.66	27.91	27.20	27.20	223,578	-0.32(-1.17%)
Apr 05, 2005	27.55	27.86	27.27	27.52	154,879	-0.03(-0.11%)
Apr 04, 2005	27.68	27.84	27.21	27.55	168,660	-0.17(-0.60%)