Indicators

RBC Bearings Inc (NY: RBC )

289.28 +21.72 (+8.12%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	80.68	80.97	79.83	79.92	86,821	-0.91(-1.13%)
Nov 27, 2019	80.88	81.27	80.33	80.83	144,191	-0.02(-0.02%)
Nov 26, 2019	80.95	81.30	80.45	80.85	151,480	-0.04(-0.05%)
Nov 25, 2019	80.08	81.53	79.50	80.89	161,720	+1.08(+1.35%)
Nov 22, 2019	80.51	80.87	79.59	79.81	142,453	-0.24(-0.31%)
Nov 21, 2019	80.78	80.93	79.41	80.06	176,744	-0.34(-0.43%)
Nov 20, 2019	80.17	81.46	79.94	80.40	380,056	-0.14(-0.17%)
Nov 19, 2019	80.09	80.79	79.52	80.54	207,326	+1.02(+1.28%)
Nov 18, 2019	79.43	79.74	79.02	79.52	142,562	-0.51(-0.64%)
Nov 15, 2019	79.93	80.33	79.59	80.03	138,260	+0.55(+0.69%)
Nov 14, 2019	79.35	79.88	79.07	79.48	119,279	-0.04(-0.05%)
Nov 13, 2019	79.87	80.34	79.30	79.52	168,453	-1.00(-1.24%)
Nov 12, 2019	81.18	81.18	80.27	80.52	158,952	-0.16(-0.19%)
Nov 11, 2019	81.07	81.82	80.48	80.67	146,223	-1.07(-1.30%)
Nov 08, 2019	81.17	82.29	80.74	81.74	221,911	+0.36(+0.44%)
Nov 07, 2019	80.91	82.14	80.91	81.38	280,074	+0.63(+0.77%)
Nov 06, 2019	80.96	81.36	80.13	80.75	307,946	-0.20(-0.24%)
Nov 05, 2019	80.59	81.39	79.35	80.95	380,676	+0.66(+0.83%)
Nov 04, 2019	77.10	80.32	75.62	80.28	611,991	+5.53(+7.40%)

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.