Regal-Beloit Corp (NY: RBC )

124.30 USD -6.61 (-5.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 127.88 127.88 122.47 124.30 312,818 -6.61(-5.05%)
Jan 26, 2021 134.58 134.58 130.67 130.91 196,277 -2.37(-1.78%)
Jan 25, 2021 133.34 134.27 129.99 133.28 275,576 -0.32(-0.24%)
Jan 22, 2021 132.74 134.79 132.10 133.60 253,200 -0.01(-0.01%)
Jan 21, 2021 136.26 136.96 133.42 133.61 351,045 -2.57(-1.89%)
Jan 20, 2021 136.89 137.20 134.91 136.18 236,818 +0.55(+0.41%)
Jan 19, 2021 137.28 137.90 135.24 135.63 226,425 +0.27(+0.20%)
Jan 15, 2021 135.26 136.10 132.89 135.36 254,000 -1.21(-0.89%)
Jan 14, 2021 137.21 138.96 136.49 136.57 309,350 -0.88(-0.64%)
Jan 13, 2021 139.82 140.08 136.14 137.45 225,040 -3.75(-2.66%)
Jan 12, 2021 141.78 144.57 139.58 141.20 403,573 -0.99(-0.70%)
Jan 11, 2021 133.14 146.97 133.14 142.19 750,891 +6.54(+4.82%)
Jan 08, 2021 136.99 137.94 134.37 135.65 222,200 -0.98(-0.72%)
Jan 07, 2021 133.64 136.82 131.72 136.63 299,906 +3.58(+2.69%)
Jan 06, 2021 127.02 133.69 127.01 133.05 420,270 +7.53(+6.00%)
Jan 05, 2021 122.37 125.97 122.37 125.52 299,595 +2.91(+2.37%)
Jan 04, 2021 123.83 125.50 121.43 122.61 267,167 -0.20(-0.16%)
Dec 31, 2020 122.81 122.81 122.81 218,161 +1.27(+1.04%)
Dec 30, 2020 121.61 123.08 120.86 121.54 218,161 -0.04(-0.03%)
Dec 29, 2020 122.20 123.23 120.20 121.58 332,709 -0.66(-0.54%)
Dec 28, 2020 121.45 123.49 120.93 122.24 339,995 +2.01(+1.67%)
Dec 24, 2020 120.50 120.69 119.30 120.23 46,700 +0.34(+0.28%)
Dec 23, 2020 118.89 120.47 118.30 119.89 122,549 +1.31(+1.10%)
Dec 22, 2020 117.95 118.87 116.21 118.58 179,827 +0.72(+0.61%)
Dec 21, 2020 114.25 118.36 114.05 117.86 200,382 +1.33(+1.14%)
Dec 18, 2020 118.24 118.62 116.02 116.53 603,500 -1.15(-0.98%)
Dec 17, 2020 117.83 118.49 116.33 117.68 216,741 +1.17(+1.00%)
Dec 16, 2020 118.54 118.54 116.20 116.51 219,477 -1.79(-1.51%)
Dec 15, 2020 116.15 118.68 115.89 118.30 304,850 +2.83(+2.45%)
Dec 14, 2020 118.69 119.16 115.42 115.47 271,821 -1.75(-1.49%)
Dec 11, 2020 116.08 118.34 116.00 117.22 280,000 -0.18(-0.15%)
Dec 10, 2020 117.90 118.62 116.67 117.40 183,474 -1.88(-1.58%)
Dec 09, 2020 119.86 122.11 118.51 119.28 263,869 -0.35(-0.29%)
Dec 08, 2020 118.46 120.19 117.35 119.63 313,341 +3.22(+2.77%)
Dec 07, 2020 116.81 117.80 115.43 116.41 338,886 -0.36(-0.31%)
Dec 04, 2020 115.77 117.59 115.77 116.77 280,000 +1.26(+1.09%)
Dec 03, 2020 118.20 118.20 114.93 115.51 384,715 -2.59(-2.19%)
Dec 02, 2020 119.75 120.01 117.86 118.10 339,676 -2.29(-1.90%)
Dec 01, 2020 120.19 121.39 119.47 120.39 279,406 +1.35(+1.13%)
Nov 30, 2020 121.78 121.78 118.64 119.04 399,006 -3.20(-2.62%)
Nov 27, 2020 122.31 123.00 121.45 122.24 188,100 +0.30(+0.25%)
Nov 25, 2020 122.44 123.36 120.84 121.94 197,000 -1.55(-1.26%)
Nov 24, 2020 124.82 124.82 122.32 123.49 458,725 +0.04(+0.03%)
Nov 23, 2020 120.37 123.62 120.37 123.45 260,069 +3.98(+3.33%)
Nov 20, 2020 119.96 120.32 118.60 119.47 351,000 -0.20(-0.17%)
Nov 19, 2020 118.37 119.98 117.76 119.67 268,507 +0.77(+0.65%)
Nov 18, 2020 120.54 120.61 118.52 118.90 390,722 -0.33(-0.28%)
Nov 17, 2020 117.95 119.61 115.74 119.23 371,640 +0.11(+0.09%)
Nov 16, 2020 116.23 119.44 114.87 119.12 460,298 +4.87(+4.26%)
Nov 13, 2020 111.71 114.44 111.71 114.25 175,700 +3.35(+3.02%)
Nov 12, 2020 110.04 111.03 108.51 110.90 337,342 +0.46(+0.42%)
Nov 11, 2020 113.36 113.36 109.50 110.44 191,866 -2.16(-1.92%)
Nov 10, 2020 111.46 113.59 111.12 112.60 261,359 +0.95(+0.85%)
Nov 09, 2020 114.40 117.08 111.46 111.65 256,229 +2.84(+2.61%)
Nov 06, 2020 108.17 109.28 107.51 108.81 134,300 +1.11(+1.03%)
Nov 05, 2020 105.73 108.60 105.73 107.70 155,289 +3.44(+3.30%)
Nov 04, 2020 105.91 106.57 102.92 104.26 229,424 -2.68(-2.51%)
Nov 03, 2020 106.25 107.65 105.10 106.94 264,143 +2.03(+1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.