RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	95.69	96.19	92.83	93.72	275,364	-1.26(-1.32%)
Sep 29, 2020	95.59	97.07	94.84	94.97	214,725	-0.75(-0.78%)
Sep 28, 2020	94.10	95.82	93.59	95.72	243,936	+2.84(+3.05%)
Sep 25, 2020	93.75	94.22	92.58	92.89	232,278	-1.23(-1.30%)
Sep 24, 2020	94.48	96.89	93.92	94.12	208,826	-0.81(-0.85%)
Sep 23, 2020	94.60	96.81	94.60	94.92	377,342	+0.27(+0.28%)
Sep 22, 2020	93.16	94.89	93.02	94.66	226,357	+1.64(+1.76%)
Sep 21, 2020	95.38	95.99	92.03	93.02	199,460	-4.24(-4.36%)
Sep 18, 2020	100.60	100.92	96.94	97.26	432,004	-2.93(-2.93%)
Sep 17, 2020	97.60	100.95	96.89	100.20	218,430	+1.59(+1.61%)
Sep 16, 2020	98.54	100.39	98.07	98.61	201,000	+0.63(+0.64%)
Sep 15, 2020	98.53	98.83	97.75	97.98	122,355	-0.18(-0.18%)
Sep 14, 2020	97.98	98.52	97.36	98.16	188,411	+0.72(+0.74%)
Sep 11, 2020	96.96	98.06	96.69	97.44	106,273	+0.81(+0.84%)
Sep 10, 2020	99.09	99.29	96.39	96.63	115,962	-2.36(-2.38%)
Sep 09, 2020	97.80	99.57	97.80	98.99	143,836	+1.66(+1.70%)
Sep 08, 2020	98.11	98.96	96.98	97.33	314,767	-1.70(-1.71%)
Sep 04, 2020	100.63	100.92	97.92	99.03	155,553	-0.01(-0.01%)
Sep 03, 2020	102.96	103.15	98.40	99.04	214,995	-3.77(-3.67%)
Sep 02, 2020	101.03	103.00	100.28	102.81	154,013	+1.91(+1.89%)