Indicators

RBC Bearings Inc (NY: RBC )

291.52 -1.33 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	19.31	20.96	19.31	20.96	259,469	+1.43(+7.33%)
Jun 27, 2002	19.59	19.68	18.41	19.53	157,746	-0.28(-1.39%)
Jun 26, 2002	19.36	19.87	19.10	19.80	92,328	+0.23(+1.19%)
Jun 25, 2002	20.47	20.49	19.57	19.57	116,686	-0.70(-3.45%)
Jun 21, 2002	22.03	22.42	20.26	20.27	358,641	-1.54(-7.07%)
Jun 20, 2002	22.03	22.33	21.73	21.81	62,982	-0.09(-0.43%)
Jun 19, 2002	20.27	22.46	21.81	21.91	67,738	+0.00(+0.00%)
Jun 18, 2002	21.86	22.13	21.86	21.91	34,449	+0.05(+0.24%)
Jun 17, 2002	21.73	21.94	21.23	21.86	137,680	+0.43(+2.01%)
Jun 14, 2002	20.86	21.42	20.39	21.42	88,384	+0.39(+1.84%)
Jun 12, 2002	20.61	21.15	20.61	21.04	54,631	+0.35(+1.71%)
Jun 11, 2002	20.39	20.68	20.39	20.68	28,417	+0.20(+0.97%)
Jun 10, 2002	20.73	20.98	20.43	20.48	38,740	-0.16(-0.79%)
Jun 07, 2002	20.73	20.86	20.56	20.65	61,474	-0.09(-0.42%)
Jun 06, 2002	21.71	21.72	20.73	20.73	98,359	-0.97(-4.45%)

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.