RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	67.97	69.00	67.29	68.53	380,715	+0.50(+0.73%)
Sep 27, 2012	67.56	68.04	67.20	68.04	119,881	+0.71(+1.05%)
Sep 26, 2012	68.76	68.76	67.14	67.33	204,201	-1.61(-2.34%)
Sep 25, 2012	71.24	71.24	68.79	68.94	524,592	-1.70(-2.41%)
Sep 24, 2012	69.23	71.05	68.57	70.64	342,057	-0.42(-0.59%)
Sep 21, 2012	73.03	73.51	70.77	71.06	565,568	-1.87(-2.56%)
Sep 20, 2012	70.98	72.93	70.50	72.93	689,293	+1.61(+2.26%)
Sep 19, 2012	70.31	71.50	69.99	71.31	187,894	+1.11(+1.58%)
Sep 18, 2012	69.60	70.32	69.09	70.20	258,807	+0.49(+0.70%)
Sep 17, 2012	70.45	70.60	69.50	69.72	163,343	-0.83(-1.17%)
Sep 14, 2012	69.91	70.98	69.48	70.55	177,124	+0.42(+0.60%)
Sep 13, 2012	69.39	70.79	68.61	70.13	211,041	+0.83(+1.19%)
Sep 12, 2012	69.20	69.49	68.18	69.30	206,460	+0.27(+0.39%)
Sep 11, 2012	69.21	69.92	68.98	69.03	402,132	+0.09(+0.13%)
Sep 10, 2012	68.63	69.30	68.27	68.94	179,913	+0.10(+0.14%)
Sep 07, 2012	68.75	69.02	68.44	68.84	151,265	+0.28(+0.41%)
Sep 06, 2012	67.34	68.79	67.34	68.56	147,357	+1.81(+2.71%)
Sep 05, 2012	67.24	67.62	66.45	66.75	152,399	-0.18(-0.28%)
Sep 04, 2012	66.34	67.16	64.65	66.94	238,721	+0.76(+1.15%)
Aug 31, 2012	66.02	66.59	65.56	66.18	167,447	+0.65(+0.99%)
Aug 30, 2012	65.73	66.18	64.97	65.53	189,275	-0.78(-1.17%)
Aug 29, 2012	66.77	66.97	66.01	66.31	137,755	-0.74(-1.10%)
Aug 27, 2012	67.55	67.63	66.10	67.04	225,936	-0.13(-0.19%)
Aug 24, 2012	67.01	67.57	66.44	67.17	226,671	+0.16(+0.23%)
Aug 23, 2012	68.06	68.56	66.92	67.02	374,045	-0.63(-0.93%)
Aug 22, 2012	67.91	68.14	66.95	67.65	236,639	-0.04(-0.06%)
Aug 21, 2012	68.07	68.46	67.18	67.69	193,879	-0.26(-0.39%)
Aug 20, 2012	67.86	68.32	67.28	67.95	111,901	-0.18(-0.27%)
Aug 17, 2012	67.31	68.20	66.62	68.13	119,978	+0.71(+1.05%)
Aug 16, 2012	66.14	67.59	66.14	67.42	177,452	+1.15(+1.73%)
Aug 15, 2012	66.02	66.49	65.21	66.28	178,980	+0.01(+0.01%)
Aug 14, 2012	66.17	66.53	65.76	66.27	127,481	+0.49(+0.74%)
Aug 13, 2012	66.01	66.01	65.27	65.78	109,019	-0.37(-0.56%)
Aug 10, 2012	65.43	66.25	64.94	66.15	159,200	+0.66(+1.01%)
Aug 09, 2012	65.38	65.67	64.78	65.49	150,371	+0.16(+0.24%)
Aug 08, 2012	65.28	65.66	63.94	65.33	171,866	+0.00(+0.00%)
Aug 07, 2012	64.43	65.99	64.37	65.33	190,942	+1.22(+1.90%)
Aug 06, 2012	63.79	64.78	63.66	64.12	169,267	+0.22(+0.35%)
Aug 03, 2012	62.55	64.05	62.17	63.89	204,218	+2.33(+3.79%)
Aug 02, 2012	61.02	62.13	60.74	61.56	185,118	-0.33(-0.53%)
Aug 01, 2012	62.10	62.45	59.31	61.89	537,207	-0.70(-1.12%)
Jul 31, 2012	63.28	63.55	62.54	62.59	252,871	-0.93(-1.47%)
Jul 30, 2012	63.66	64.09	63.29	63.52	211,574	-0.10(-0.15%)
Jul 27, 2012	63.25	64.20	63.25	63.62	292,214	+0.62(+0.99%)
Jul 26, 2012	62.81	63.14	62.05	63.00	344,404	+1.22(+1.97%)
Jul 25, 2012	64.36	64.54	61.71	61.78	702,284	-2.23(-3.48%)
Jul 24, 2012	64.65	64.65	63.52	64.01	212,734	-0.59(-0.92%)
Jul 23, 2012	63.35	64.94	62.83	64.60	240,874	-0.17(-0.26%)
Jul 20, 2012	65.25	65.63	64.76	64.77	134,672	-0.91(-1.39%)
Jul 19, 2012	65.07	66.31	65.05	65.68	319,992	+0.72(+1.11%)
Jul 18, 2012	63.80	65.69	63.32	64.96	241,512	+1.10(+1.72%)
Jul 17, 2012	62.86	64.02	62.43	63.87	206,664	+1.36(+2.18%)
Jul 16, 2012	62.89	62.89	62.13	62.50	268,442	-0.67(-1.06%)
Jul 13, 2012	61.76	63.28	61.59	63.17	207,737	+1.86(+3.03%)
Jul 12, 2012	60.87	61.64	60.40	61.32	229,354	-0.07(-0.11%)
Jul 11, 2012	61.77	61.90	60.92	61.39	216,859	-0.26(-0.43%)
Jul 10, 2012	62.30	62.73	61.41	61.65	310,438	-0.36(-0.58%)
Jul 09, 2012	61.40	62.08	61.08	62.01	311,003	+0.37(+0.60%)
Jul 06, 2012	60.73	62.68	59.98	61.64	374,803	+0.47(+0.76%)
Jul 05, 2012	60.55	61.68	60.38	61.17	164,916	+0.18(+0.30%)
Jul 03, 2012	60.43	61.05	60.38	60.99	182,977	+0.49(+0.80%)