Indicators

RBC Bearings Inc (NY: RBC )

285.56 +18.00 (+6.73%)

Streaming Delayed Price Updated: 1:55 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	75.82	77.40	74.87	76.19	465,912	-2.13(-2.72%)
Feb 27, 2020	78.89	80.62	76.83	78.32	404,478	-2.52(-3.12%)
Feb 26, 2020	82.19	82.40	80.28	80.84	300,651	-0.77(-0.94%)
Feb 25, 2020	85.55	85.82	81.23	81.60	350,526	-3.63(-4.26%)
Feb 24, 2020	86.03	86.03	83.85	85.24	274,739	-2.76(-3.13%)
Feb 21, 2020	87.37	88.07	86.61	87.99	409,253	+0.14(+0.16%)
Feb 20, 2020	86.43	88.01	86.29	87.86	271,297	+1.37(+1.59%)
Feb 19, 2020	87.33	87.51	86.17	86.48	358,611	-0.31(-0.36%)
Feb 18, 2020	86.85	87.38	86.42	86.80	209,708	-0.58(-0.66%)
Feb 14, 2020	87.82	87.82	86.24	87.37	243,758	-0.43(-0.49%)
Feb 13, 2020	87.30	88.13	87.27	87.81	345,482	-0.29(-0.33%)
Feb 12, 2020	86.42	88.50	86.35	88.10	337,386	+2.30(+2.68%)
Feb 11, 2020	84.59	86.34	84.53	85.80	246,251	+1.76(+2.09%)
Feb 10, 2020	83.76	84.30	83.57	84.05	194,744	-0.13(-0.15%)
Feb 07, 2020	83.71	84.28	82.97	84.18	227,657	-0.07(-0.08%)
Feb 06, 2020	84.67	85.34	83.54	84.24	359,625	-0.26(-0.30%)
Feb 05, 2020	84.76	85.58	83.47	84.50	280,810	+1.26(+1.51%)
Feb 04, 2020	81.69	85.69	81.67	83.24	526,952	+6.26(+8.13%)

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.