Skip to main content

RBC Bearings Inc (NY: RBC )

292.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 59.13 59.70 58.60 59.39 243,828 +0.55(+0.93%)
Sep 29, 2016 58.71 59.68 58.37 58.84 241,915 +0.18(+0.31%)
Sep 28, 2016 57.36 58.67 57.13 58.66 217,263 +1.32(+2.30%)
Sep 27, 2016 57.21 57.43 56.95 57.35 182,943 -0.74(-1.27%)
Sep 26, 2016 58.55 59.07 58.04 58.09 141,553 -0.54(-0.92%)
Sep 23, 2016 59.09 59.25 58.61 58.62 115,935 -0.68(-1.14%)
Sep 22, 2016 58.72 59.47 58.59 59.30 252,410 +1.29(+2.22%)
Sep 21, 2016 57.53 58.09 57.33 58.02 136,614 +1.01(+1.77%)
Sep 20, 2016 57.52 57.69 56.85 57.01 154,642 -0.14(-0.24%)
Sep 19, 2016 57.26 57.91 56.87 57.15 217,387 +0.17(+0.30%)
Sep 16, 2016 57.05 57.17 56.63 56.98 275,015 -0.67(-1.16%)
Sep 15, 2016 57.64 57.92 57.15 57.65 254,019 +0.05(+0.09%)
Sep 14, 2016 58.50 58.75 57.42 57.60 309,166 -0.88(-1.50%)
Sep 13, 2016 59.44 59.82 58.30 58.47 168,035 -1.65(-2.74%)
Sep 12, 2016 58.10 60.39 57.75 60.12 454,637 +1.57(+2.68%)
Sep 09, 2016 60.39 60.40 58.54 58.55 164,913 -2.37(-3.88%)
Sep 08, 2016 61.19 61.19 60.76 60.92 155,968 -0.35(-0.57%)
Sep 07, 2016 60.87 61.29 60.79 61.27 230,811 +0.26(+0.43%)
Sep 06, 2016 61.98 61.99 60.88 61.01 154,101 -0.79(-1.28%)
Sep 02, 2016 61.65 61.80 61.80 61.80 206,036 +0.68(+1.11%)
Sep 01, 2016 61.30 61.65 60.55 61.12 194,037 -0.11(-0.18%)
Aug 31, 2016 60.28 62.05 60.28 61.23 251,377 -0.79(-1.27%)
Aug 30, 2016 62.32 62.55 61.89 62.02 219,804 -0.14(-0.22%)
Aug 29, 2016 61.64 62.58 61.37 62.16 312,037 +0.45(+0.73%)
Aug 26, 2016 62.29 62.59 61.53 61.71 498,316 -0.47(-0.75%)
Aug 25, 2016 62.80 63.22 61.94 62.18 587,398 -0.67(-1.06%)
Aug 24, 2016 63.27 63.63 62.60 62.85 351,381 -0.58(-0.91%)
Aug 23, 2016 63.48 63.94 63.42 63.43 240,034 +0.33(+0.52%)
Aug 22, 2016 63.26 63.41 62.85 63.10 192,340 -0.52(-0.82%)
Aug 19, 2016 63.21 63.82 63.21 63.62 207,019 -0.38(-0.59%)
Aug 18, 2016 63.79 64.15 63.45 64.00 444,639 +0.33(+0.52%)
Aug 17, 2016 63.50 63.98 63.29 63.67 231,718 +0.22(+0.35%)
Aug 16, 2016 64.03 64.03 63.42 63.45 243,180 -0.63(-0.98%)
Aug 15, 2016 62.89 64.13 62.89 64.08 562,338 +1.38(+2.20%)
Aug 12, 2016 62.83 63.10 62.61 62.70 780,327 -0.20(-0.32%)
Aug 11, 2016 61.49 63.13 61.49 62.90 363,012 +1.63(+2.66%)
Aug 10, 2016 61.03 61.57 60.33 61.27 548,532 +0.23(+0.38%)
Aug 09, 2016 59.12 61.57 57.82 61.04 987,089 -0.08(-0.13%)
Aug 08, 2016 60.87 61.75 60.86 61.12 446,027 +0.35(+0.57%)
Aug 05, 2016 59.43 60.91 59.26 60.77 377,222 +1.68(+2.84%)
Aug 04, 2016 57.81 59.57 57.81 59.09 346,706 +0.10(+0.17%)
Aug 03, 2016 58.65 59.21 58.17 58.99 368,513 +0.20(+0.34%)
Aug 02, 2016 58.23 59.82 58.17 58.79 351,716 -1.64(-2.71%)
Aug 01, 2016 60.85 61.21 60.16 60.43 300,376 -0.48(-0.79%)
Jul 29, 2016 60.21 61.08 59.89 60.91 303,755 +0.47(+0.78%)
Jul 28, 2016 60.39 60.70 59.79 60.44 182,695 -0.22(-0.36%)
Jul 27, 2016 60.47 60.96 59.99 60.66 158,053 +0.13(+0.21%)
Jul 26, 2016 59.25 60.55 59.25 60.53 168,816 +1.31(+2.21%)
Jul 25, 2016 59.24 59.32 58.78 59.22 201,874 -0.24(-0.40%)
Jul 22, 2016 59.30 59.54 58.59 59.46 237,589 +0.28(+0.47%)
Jul 21, 2016 59.91 60.46 59.02 59.18 376,277 -0.59(-0.99%)
Jul 20, 2016 59.66 60.08 59.05 59.77 435,590 +0.04(+0.07%)
Jul 19, 2016 59.26 60.18 59.19 59.73 656,980 +0.05(+0.08%)
Jul 18, 2016 60.08 60.24 59.51 59.68 469,297 -0.30(-0.50%)
Jul 15, 2016 59.98 60.39 59.66 59.98 777,054 +0.27(+0.45%)
Jul 14, 2016 59.95 60.50 59.65 59.71 239,698 +0.40(+0.67%)
Jul 13, 2016 59.90 59.97 58.93 59.31 203,399 -0.35(-0.59%)
Jul 12, 2016 59.14 59.86 58.80 59.66 249,889 +1.29(+2.21%)
Jul 11, 2016 58.31 58.52 57.95 58.37 268,044 +0.50(+0.86%)
Jul 08, 2016 57.10 58.04 56.53 57.88 329,773 +1.35(+2.38%)
Jul 07, 2016 56.33 57.09 56.03 56.53 430,211 +0.56(+1.00%)
Jul 06, 2016 54.21 56.25 53.71 55.97 676,171 +1.55(+2.84%)
Jul 05, 2016 55.04 55.04 54.01 54.42 293,863 -1.25(-2.24%)
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.