Indicators

RBC Bearings Inc (NY: RBC )

294.06 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	71.33	71.33	69.73	70.01	266,010	-1.69(-2.36%)
Feb 27, 2017	70.53	71.85	70.20	71.71	199,521	+0.94(+1.33%)
Feb 24, 2017	69.50	70.81	68.84	70.77	193,176	+0.33(+0.47%)
Feb 23, 2017	72.55	72.55	70.34	70.44	224,917	-0.89(-1.25%)
Feb 22, 2017	70.95	71.80	70.86	71.33	185,188	+0.05(+0.07%)
Feb 21, 2017	70.29	71.33	70.29	71.28	202,815	+1.27(+1.81%)
Feb 17, 2017		70.01	70.01	70.01	0	+0.33(+0.47%)
Feb 16, 2017	70.06	70.11	69.12	69.68	228,600	-0.38(-0.54%)
Feb 15, 2017	70.15	70.44	69.59	70.06	265,141	-0.19(-0.27%)
Feb 14, 2017	70.67	70.91	70.01	70.25	203,672	-0.85(-1.19%)
Feb 13, 2017	70.91	71.28	70.58	71.09	246,170	+0.47(+0.67%)
Feb 10, 2017	71.09	71.19	70.29	70.62	347,977	+0.09(+0.13%)
Feb 09, 2017	70.29	71.24	69.87	70.53	487,453	+0.56(+0.81%)
Feb 08, 2017	70.29	70.62	69.40	69.97	405,430	-0.61(-0.87%)
Feb 07, 2017	69.12	72.60	68.98	70.58	794,317	+1.65(+2.39%)
Feb 06, 2017	69.35	69.97	67.99	68.93	425,723	-0.80(-1.15%)
Feb 03, 2017	67.66	69.80	67.66	69.73	322,263	+2.26(+3.34%)
Feb 02, 2017	67.85	67.85	66.63	67.47	293,087	-0.56(-0.83%)

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.