RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	146.33	147.37	143.83	144.07	360,290	-3.63(-2.46%)
Apr 29, 2021	148.73	148.73	145.78	147.70	215,795	-0.12(-0.08%)
Apr 28, 2021	148.47	149.66	147.68	147.82	216,271	-1.39(-0.93%)
Apr 27, 2021	147.95	149.72	146.27	149.21	304,766	+2.40(+1.64%)
Apr 26, 2021	149.41	150.35	146.76	146.81	232,667	-1.49(-1.00%)
Apr 23, 2021	145.76	149.03	145.25	148.29	227,161	+2.73(+1.88%)
Apr 22, 2021	146.71	147.54	145.09	145.56	193,682	-0.53(-0.36%)
Apr 21, 2021	141.65	146.88	141.29	146.09	235,905	+3.77(+2.65%)
Apr 20, 2021	143.44	145.29	140.20	142.32	386,038	-1.30(-0.90%)
Apr 19, 2021	146.12	146.12	143.27	143.61	217,234	-1.43(-0.98%)
Apr 16, 2021	145.02	146.34	144.11	145.04	239,391	+1.40(+0.97%)
Apr 15, 2021	144.44	144.59	142.55	143.64	159,286	+0.40(+0.28%)
Apr 14, 2021	142.54	144.79	142.15	143.25	193,490	+0.68(+0.48%)
Apr 13, 2021	144.25	145.06	141.27	142.57	197,608	-1.08(-0.75%)
Apr 12, 2021	143.97	144.60	143.12	143.64	164,162	+0.80(+0.56%)
Apr 09, 2021	141.30	143.29	140.41	142.85	283,200	+1.21(+0.85%)
Apr 08, 2021	142.94	143.87	140.45	141.64	341,909	-1.45(-1.01%)
Apr 07, 2021	144.84	145.47	143.01	143.09	261,454	-1.56(-1.08%)
Apr 06, 2021	147.89	149.58	144.25	144.64	344,975	-3.20(-2.17%)
Apr 05, 2021	146.80	149.26	144.31	147.84	249,389	+2.55(+1.76%)