RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	51.99	50.50	50.50	50.50	139,247	-1.52(-2.92%)
Dec 30, 2009	52.01	52.50	51.65	52.02	129,912	-0.02(-0.04%)
Dec 29, 2009	52.48	52.48	51.84	52.04	104,749	-0.23(-0.45%)
Dec 28, 2009	51.88	52.31	51.69	52.27	173,625	+0.45(+0.86%)
Dec 24, 2009	51.62	52.18	51.62	51.83	48,710	+0.20(+0.40%)
Dec 23, 2009	51.15	51.91	51.00	51.62	181,632	+0.63(+1.24%)
Dec 22, 2009	50.50	51.20	50.50	50.99	253,492	+0.45(+0.88%)
Dec 21, 2009	50.02	50.93	49.85	50.54	224,650	+0.80(+1.60%)
Dec 18, 2009	49.38	49.88	49.05	49.75	581,229	+1.00(+2.05%)
Dec 17, 2009	48.73	49.14	48.54	48.74	328,965	-0.38(-0.77%)
Dec 16, 2009	49.62	49.87	48.92	49.12	354,780	-0.17(-0.34%)
Dec 15, 2009	49.43	49.93	49.10	49.29	275,559	-0.43(-0.86%)
Dec 14, 2009	49.62	49.97	49.61	49.72	397,505	+1.22(+2.51%)
Dec 11, 2009	48.86	49.09	47.98	48.50	348,662	+0.00(+0.00%)
Dec 10, 2009	49.19	49.67	48.21	48.50	314,949	-0.25(-0.52%)
Dec 09, 2009	48.80	49.08	48.40	48.75	468,758	+0.05(+0.10%)
Dec 08, 2009	48.50	49.10	47.67	48.71	4,992,939	-0.05(-0.10%)
Dec 07, 2009	48.44	49.14	48.35	48.75	162,124	+0.17(+0.34%)
Dec 04, 2009	48.04	49.36	47.80	48.59	495,299	+1.09(+2.29%)
Dec 03, 2009	49.15	49.15	47.49	47.50	266,589	-1.31(-2.69%)
Dec 02, 2009	48.05	49.02	47.86	48.81	579,887	+1.03(+2.16%)
Dec 01, 2009	46.67	48.04	46.44	47.78	606,076	+1.63(+3.54%)
Nov 30, 2009	45.82	46.28	44.35	46.15	635,585	+0.11(+0.23%)
Nov 27, 2009	45.18	46.59	45.18	46.04	107,005	-0.74(-1.58%)
Nov 25, 2009	47.13	47.22	46.57	46.78	182,286	-0.25(-0.54%)
Nov 24, 2009	47.55	47.57	46.78	47.03	163,554	-0.43(-0.90%)
Nov 23, 2009	47.35	48.33	47.12	47.46	188,080	+0.74(+1.58%)
Nov 20, 2009	46.90	47.22	46.34	46.72	182,249	-0.67(-1.42%)
Nov 19, 2009	48.83	48.83	47.08	47.39	288,739	-1.87(-3.79%)
Nov 18, 2009	49.08	49.35	48.78	49.26	223,575	-0.19(-0.39%)
Nov 17, 2009	50.29	50.29	49.13	49.45	245,035	-1.09(-2.15%)
Nov 16, 2009	50.72	51.05	50.26	50.54	487,610	+0.15(+0.29%)
Nov 13, 2009	49.32	50.56	49.13	50.40	296,792	+0.80(+1.61%)
Nov 12, 2009	50.33	50.56	49.42	49.60	417,679	-0.95(-1.88%)
Nov 11, 2009	50.32	50.55	49.68	50.55	370,504	+0.81(+1.62%)
Nov 10, 2009	49.12	49.80	49.05	49.75	597,878	+0.42(+0.85%)
Nov 09, 2009	49.28	49.92	49.02	49.33	478,513	+0.45(+0.91%)
Nov 06, 2009	48.37	49.21	48.20	48.88	382,826	+0.33(+0.68%)
Nov 05, 2009	47.22	49.44	47.16	48.55	572,842	+1.50(+3.18%)
Nov 04, 2009	48.91	48.99	46.92	47.05	617,305	-1.53(-3.14%)
Nov 03, 2009	46.26	48.79	46.26	48.58	674,190	+2.86(+6.25%)
Nov 02, 2009	45.84	46.15	44.25	45.72	614,710	+0.14(+0.30%)
Oct 30, 2009	46.59	46.77	45.02	45.58	420,412	-1.29(-2.76%)
Oct 29, 2009	45.91	47.20	45.66	46.88	399,942	+1.37(+3.01%)
Oct 28, 2009	46.64	46.94	45.34	45.51	536,797	-1.36(-2.90%)
Oct 27, 2009	47.52	47.97	46.37	46.87	507,519	-0.33(-0.70%)
Oct 26, 2009	47.41	48.19	46.54	47.20	327,779	-0.16(-0.33%)
Oct 23, 2009	47.09	47.39	46.95	47.35	539,651	-1.10(-2.27%)
Oct 22, 2009	47.81	48.60	47.33	48.45	255,438	+0.39(+0.81%)
Oct 21, 2009	48.27	49.04	47.93	48.06	564,748	-0.31(-0.64%)
Oct 20, 2009	48.11	48.44	48.06	48.38	260,472	+0.07(+0.14%)
Oct 19, 2009	47.60	48.62	47.33	48.31	456,614	+0.92(+1.95%)
Oct 16, 2009	47.53	47.67	46.48	47.38	353,330	-0.46(-0.96%)
Oct 15, 2009	47.11	47.85	46.89	47.84	339,818	+0.34(+0.72%)
Oct 14, 2009	46.81	47.55	46.35	47.50	566,184	+1.16(+2.50%)
Oct 13, 2009	46.67	47.13	45.99	46.34	431,557	-0.53(-1.12%)
Oct 12, 2009	47.39	47.65	46.64	46.87	660,061	-0.24(-0.52%)
Oct 09, 2009	47.67	48.61	46.60	47.11	1,082,052	+1.18(+2.56%)
Oct 08, 2009	44.39	45.94	44.35	45.93	515,788	+2.01(+4.58%)
Oct 07, 2009	43.30	44.02	43.20	43.92	254,540	+0.53(+1.21%)
Oct 06, 2009	42.97	43.56	42.84	43.40	303,720	+0.60(+1.41%)
Oct 05, 2009	42.36	42.87	42.19	42.79	438,344	+0.56(+1.34%)
Oct 02, 2009	42.39	42.54	41.89	42.23	419,579	-0.55(-1.30%)