RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	65.57	65.58	64.15	64.15	229,188	-1.25(-1.91%)
Sep 29, 2014	65.67	65.77	64.84	65.39	190,229	-0.38(-0.58%)
Sep 26, 2014	65.39	65.81	65.00	65.77	164,604	+0.41(+0.63%)
Sep 25, 2014	65.48	65.62	65.06	65.36	430,114	-0.44(-0.67%)
Sep 24, 2014	65.41	65.86	65.12	65.80	223,375	+0.41(+0.63%)
Sep 23, 2014	65.56	65.56	65.12	65.39	625,802	-0.34(-0.52%)
Sep 22, 2014	66.96	67.34	65.60	65.73	485,671	-2.05(-3.02%)
Sep 19, 2014	68.76	69.05	67.54	67.78	466,376	-0.94(-1.37%)
Sep 18, 2014	69.17	69.30	68.54	68.72	230,954	-0.42(-0.61%)
Sep 17, 2014	69.54	69.84	69.03	69.14	341,513	-0.40(-0.57%)
Sep 16, 2014	69.02	70.10	68.85	69.54	253,984	+0.06(+0.09%)
Sep 15, 2014	69.82	70.00	69.19	69.48	140,584	-0.27(-0.39%)
Sep 12, 2014	70.36	70.77	69.54	69.75	166,599	-0.60(-0.85%)
Sep 11, 2014	69.89	70.72	69.89	70.35	160,498	+0.25(+0.36%)
Sep 10, 2014	70.08	70.66	69.82	70.10	192,350	-0.09(-0.13%)
Sep 09, 2014	70.86	71.31	70.19	70.19	264,186	-0.85(-1.19%)
Sep 08, 2014	71.21	71.28	70.76	71.03	361,871	-0.19(-0.27%)
Sep 05, 2014	71.10	71.68	70.82	71.22	175,515	-0.03(-0.04%)
Sep 04, 2014	71.24	71.85	70.91	71.25	168,938	+0.08(+0.11%)
Sep 03, 2014	71.40	72.03	71.02	71.17	279,009	+0.23(+0.32%)