RBC Bearings Inc (NY: RBC )

298.68 +6.52 (+2.23%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 48.35 49.44 48.29 48.93 273,867 +0.39(+0.80%)
Jan 30, 2007 48.62 48.77 48.20 48.54 341,332 +0.86(+1.79%)
Jan 29, 2007 46.90 48.52 46.82 47.68 339,789 +0.91(+1.95%)
Jan 26, 2007 47.53 47.60 46.38 46.77 342,052 -0.75(-1.58%)
Jan 25, 2007 48.38 49.19 47.31 47.52 455,589 -0.01(-0.02%)
Jan 24, 2007 46.66 47.69 46.56 47.53 236,433 +0.94(+2.02%)
Jan 23, 2007 46.21 47.05 45.96 46.59 286,414 +0.38(+0.82%)
Jan 22, 2007 46.79 46.79 45.86 46.21 293,407 -0.53(-1.12%)
Jan 19, 2007 46.44 47.24 45.93 46.73 540,125 +0.32(+0.69%)
Jan 18, 2007 46.85 47.08 46.24 46.41 302,355 -0.47(-1.00%)
Jan 17, 2007 46.82 47.32 46.68 46.88 342,463 -0.27(-0.58%)
Jan 16, 2007 48.15 48.46 46.99 47.15 299,989 -0.76(-1.58%)
Jan 12, 2007 47.65 48.20 47.65 47.91 172,980 +0.34(+0.72%)
Jan 11, 2007 47.71 48.14 47.22 47.57 361,180 +0.05(+0.10%)
Jan 10, 2007 47.68 48.03 47.23 47.52 273,456 -0.53(-1.11%)
Jan 09, 2007 47.46 48.20 46.82 48.05 330,328 +0.60(+1.27%)
Jan 08, 2007 48.39 48.49 46.80 47.45 1,002,091 -1.10(-2.26%)
Jan 05, 2007 49.39 49.80 47.99 48.55 612,320 -1.59(-3.18%)
Jan 04, 2007 49.84 50.40 49.11 50.14 439,134 +0.31(+0.62%)
Jan 03, 2007 51.54 51.54 48.97 49.83 568,407 -1.23(-2.40%)
Dec 29, 2006 51.50 51.86 51.05 51.06 133,385 -0.64(-1.24%)
Dec 28, 2006 52.49 52.61 51.54 51.70 151,074 -0.80(-1.52%)
Dec 27, 2006 52.03 52.69 51.92 52.50 141,099 +0.57(+1.10%)
Dec 26, 2006 51.05 51.98 50.97 51.92 132,049 +0.88(+1.71%)
Dec 22, 2006 52.03 52.03 50.87 51.05 227,589 -0.98(-1.89%)
Dec 21, 2006 52.17 52.68 51.87 52.03 227,897 -0.18(-0.35%)
Dec 20, 2006 52.15 52.62 51.90 52.22 423,194 +0.17(+0.32%)
Dec 19, 2006 51.50 52.72 51.41 52.05 405,711 -0.29(-0.56%)
Dec 18, 2006 52.70 53.12 52.09 52.34 337,835 -0.34(-0.65%)
Dec 15, 2006 52.41 52.99 52.40 52.68 346,474 +0.81(+1.56%)
Dec 14, 2006 51.54 52.46 51.53 51.88 144,904 +0.43(+0.83%)
Dec 13, 2006 51.24 51.66 51.19 51.45 278,084 +0.52(+1.01%)
Dec 12, 2006 51.08 51.37 50.20 50.93 389,770 -0.04(-0.08%)
Dec 11, 2006 51.54 51.60 50.63 50.97 212,368 -0.32(-0.63%)
Dec 08, 2006 51.15 51.82 50.84 51.29 234,890 +0.29(+0.57%)
Dec 07, 2006 51.14 51.54 50.61 51.00 161,770 -0.14(-0.27%)
Dec 06, 2006 51.83 51.86 50.93 51.14 165,266 -0.22(-0.44%)
Dec 05, 2006 51.15 51.54 50.84 51.36 191,491 +0.52(+1.01%)
Dec 04, 2006 49.83 51.14 49.83 50.84 203,421 +1.68(+3.42%)
Dec 01, 2006 48.75 49.79 48.25 49.16 213,602 -0.55(-1.11%)
Nov 30, 2006 50.56 50.56 49.33 49.72 278,907 -0.89(-1.77%)
Nov 29, 2006 49.30 51.15 48.73 50.61 519,968 +3.50(+7.43%)
Nov 28, 2006 47.51 47.58 46.62 47.11 284,255 -0.43(-0.90%)
Nov 27, 2006 48.72 48.81 47.33 47.54 244,455 -1.42(-2.90%)
Nov 24, 2006 48.72 49.38 48.62 48.96 63,864 -0.01(-0.02%)
Nov 22, 2006 49.17 49.28 48.67 48.97 63,556 -0.27(-0.55%)
Nov 21, 2006 49.17 49.26 48.56 49.24 156,525 +0.18(+0.38%)
Nov 20, 2006 48.99 49.51 48.86 49.06 177,093 +0.16(+0.32%)
Nov 17, 2006 49.12 49.12 48.41 48.90 147,886 -0.26(-0.53%)
Nov 16, 2006 49.69 49.79 48.93 49.16 179,664 -0.39(-0.79%)
Nov 15, 2006 48.27 49.71 48.17 49.55 243,015 +1.24(+2.58%)
Nov 14, 2006 47.85 48.40 47.47 48.31 162,695 +0.61(+1.28%)
Nov 13, 2006 47.89 48.27 47.51 47.69 183,367 -0.38(-0.79%)
Nov 10, 2006 47.59 48.08 47.19 48.07 146,755 +0.42(+0.88%)
Nov 09, 2006 48.72 48.76 47.57 47.66 189,126 -1.03(-2.12%)
Nov 08, 2006 47.65 49.06 47.43 48.69 218,127 +1.23(+2.60%)
Nov 07, 2006 47.39 48.32 47.30 47.45 189,948 +0.16(+0.33%)
Nov 06, 2006 47.50 47.67 47.01 47.30 297,932 +0.14(+0.29%)
Nov 03, 2006 47.65 48.60 47.03 47.16 237,461 +0.47(+1.00%)
Nov 02, 2006 46.72 47.70 46.40 46.69 306,571 -0.50(-1.05%)
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.