RBC Bearings Inc (NY: RBC )

292.16 +1.66 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 20.52 20.66 19.88 19.88 59,853 -0.78(-3.76%)
Jan 29, 2004 20.76 21.10 20.42 20.66 76,205 -0.24(-1.16%)
Jan 28, 2004 21.90 21.91 20.83 20.91 73,223 -0.89(-4.10%)
Jan 27, 2004 22.25 22.25 21.68 21.80 38,874 -0.45(-2.01%)
Jan 26, 2004 21.98 22.25 21.59 22.25 29,721 +0.20(+0.93%)
Jan 23, 2004 21.98 22.12 21.49 22.04 53,374 +0.15(+0.67%)
Jan 22, 2004 22.56 22.56 21.87 21.90 34,554 -0.56(-2.51%)
Jan 21, 2004 22.25 22.52 22.11 22.46 72,606 +0.14(+0.61%)
Jan 20, 2004 22.02 22.34 21.96 22.33 49,158 +0.30(+1.37%)
Jan 16, 2004 22.30 22.33 21.98 22.02 38,565 -0.18(-0.79%)
Jan 15, 2004 22.30 22.31 21.94 22.20 68,698 -0.10(-0.44%)
Jan 14, 2004 22.12 22.30 22.08 22.30 54,094 +0.32(+1.46%)
Jan 13, 2004 21.78 21.98 21.62 21.98 31,161 +0.16(+0.71%)
Jan 12, 2004 21.54 21.85 21.54 21.82 24,990 +0.34(+1.58%)
Jan 09, 2004 21.93 21.93 21.48 21.48 45,558 -0.44(-2.00%)
Jan 08, 2004 21.83 22.30 21.62 21.92 56,460 +0.14(+0.62%)
Jan 07, 2004 21.59 21.74 21.57 21.78 28,692 +0.29(+1.36%)
Jan 06, 2004 21.68 21.86 21.49 21.49 78,159 -0.10(-0.45%)
Jan 05, 2004 21.29 21.59 21.12 21.59 50,906 +0.29(+1.37%)
Jan 02, 2004 21.43 21.43 21.00 21.29 34,863 -0.10(-0.45%)
Dec 31, 2003 21.17 21.47 20.95 21.39 71,372 +0.13(+0.59%)
Dec 30, 2003 21.11 21.26 21.05 21.27 24,579 +0.05(+0.23%)
Dec 29, 2003 20.65 21.26 20.66 21.22 60,059 +0.56(+2.73%)
Dec 26, 2003 20.61 20.66 20.52 20.65 14,912 +0.04(+0.19%)
Dec 24, 2003 20.79 20.79 20.57 20.61 16,968 -0.27(-1.30%)
Dec 23, 2003 20.38 20.89 20.13 20.89 64,687 +0.51(+2.48%)
Dec 22, 2003 20.39 20.39 19.93 20.38 51,112 -0.11(-0.52%)
Dec 19, 2003 20.66 20.71 20.41 20.49 47,512 -0.13(-0.61%)
Dec 18, 2003 20.37 20.74 20.37 20.61 34,554 +0.18(+0.90%)
Dec 17, 2003 20.34 20.50 20.14 20.43 38,360 +0.06(+0.29%)
Dec 16, 2003 20.13 20.21 20.01 20.37 25,710 +0.18(+0.92%)
Dec 15, 2003 20.52 20.57 20.18 20.19 50,186 -0.22(-1.10%)
Dec 12, 2003 20.18 20.41 20.14 20.41 34,040 +0.20(+1.01%)
Dec 11, 2003 19.68 20.21 19.67 20.21 58,311 +0.53(+2.67%)
Dec 10, 2003 19.06 19.23 19.06 19.68 68,595 +0.54(+2.85%)
Dec 09, 2003 19.41 19.41 19.14 19.14 58,619 -0.28(-1.45%)
Dec 08, 2003 19.44 19.58 19.25 19.42 39,799 -0.03(-0.15%)
Dec 05, 2003 19.80 19.80 19.41 19.45 23,242 -0.35(-1.77%)
Dec 04, 2003 19.85 19.93 19.52 19.80 56,768 -0.23(-1.16%)
Dec 03, 2003 20.32 20.77 20.05 20.03 112,714 -0.06(-0.29%)
Dec 02, 2003 20.42 20.42 20.08 20.09 34,760 -0.09(-0.43%)
Dec 01, 2003 20.08 20.42 20.03 20.18 38,565 +0.10(+0.48%)
Nov 28, 2003 20.03 20.36 20.03 20.08 15,631 +0.00(+0.00%)
Nov 26, 2003 20.23 20.37 20.00 20.08 30,749 -0.15(-0.72%)
Nov 25, 2003 20.07 20.30 20.07 20.23 52,860 +0.24(+1.22%)
Nov 24, 2003 19.25 20.00 19.18 19.98 54,917 +0.92(+4.85%)
Nov 21, 2003 18.86 19.00 18.84 19.06 64,996 +0.19(+1.03%)
Nov 20, 2003 18.89 19.06 18.77 18.86 61,293 -0.29(-1.52%)
Nov 19, 2003 19.01 19.19 18.96 19.16 57,694 -0.05(-0.25%)
Nov 18, 2003 19.49 19.58 19.29 19.20 54,711 -0.05(-0.25%)
Nov 17, 2003 18.99 19.48 18.99 19.25 63,967 -0.24(-1.25%)
Nov 14, 2003 19.79 19.79 19.50 19.50 76,925 -0.24(-1.23%)
Nov 13, 2003 19.92 19.93 19.67 19.74 46,587 -0.19(-0.98%)
Nov 12, 2003 19.87 19.87 19.75 19.93 87,209 +0.22(+1.13%)
Nov 11, 2003 19.84 20.01 19.69 19.71 46,073 -0.13(-0.64%)
Nov 10, 2003 20.03 20.07 19.84 19.84 56,151 -0.29(-1.45%)
Nov 07, 2003 20.23 20.34 20.08 20.13 74,971 +0.00(+0.00%)
Nov 06, 2003 19.87 20.13 19.85 20.13 57,180 +0.26(+1.32%)
Nov 05, 2003 19.80 19.93 19.85 19.87 64,070 -0.26(-1.30%)
Nov 04, 2003 19.80 20.13 19.80 20.13 90,603 +0.42(+2.12%)
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.