Skip to main content

RBC Bearings Inc (NY: RBC )

292.16 +1.66 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 46.19 46.93 44.06 44.13 668,799 -3.56(-7.46%)
Sep 29, 2011 47.66 48.52 46.16 47.68 377,448 +1.06(+2.27%)
Sep 28, 2011 49.51 49.72 46.45 46.62 421,383 -2.96(-5.96%)
Sep 27, 2011 49.98 51.45 49.07 49.58 636,684 +0.74(+1.51%)
Sep 26, 2011 48.91 49.28 47.46 48.84 495,940 +0.43(+0.88%)
Sep 23, 2011 48.26 49.53 47.70 48.41 349,577 -0.02(-0.04%)
Sep 22, 2011 49.35 49.59 47.63 48.43 714,695 -2.63(-5.14%)
Sep 21, 2011 54.55 54.55 50.98 51.06 600,141 -3.48(-6.38%)
Sep 20, 2011 56.17 56.72 54.52 54.54 438,681 -2.09(-3.69%)
Sep 19, 2011 56.06 57.01 55.45 56.63 134,115 -0.50(-0.87%)
Sep 16, 2011 57.83 58.10 56.59 57.13 332,308 -0.60(-1.04%)
Sep 15, 2011 57.33 57.88 56.72 57.73 284,481 +1.01(+1.78%)
Sep 14, 2011 56.04 57.68 54.33 56.72 441,455 +0.95(+1.71%)
Sep 13, 2011 55.10 56.40 54.80 55.77 359,072 +0.89(+1.63%)
Sep 12, 2011 54.31 55.41 53.70 54.87 369,080 -0.42(-0.76%)
Sep 09, 2011 55.56 56.16 54.21 55.29 511,038 -0.62(-1.11%)
Sep 08, 2011 55.72 56.72 55.46 55.91 319,874 -0.16(-0.28%)
Sep 07, 2011 54.57 56.60 54.38 56.07 330,555 +2.44(+4.55%)
Sep 06, 2011 52.38 53.90 51.66 53.63 395,404 -0.29(-0.54%)
Sep 02, 2011 55.02 55.40 53.28 53.92 518,501 -2.52(-4.46%)
Sep 01, 2011 57.04 58.04 55.95 56.44 771,450 -0.73(-1.28%)
Aug 31, 2011 55.99 57.52 55.89 57.17 913,277 +1.61(+2.91%)
Aug 30, 2011 54.22 55.93 53.72 55.55 415,422 +1.02(+1.87%)
Aug 29, 2011 53.10 54.72 53.01 54.53 260,666 +2.27(+4.33%)
Aug 26, 2011 49.91 52.65 49.61 52.26 353,028 +1.98(+3.95%)
Aug 25, 2011 51.80 52.11 49.95 50.28 337,430 -1.16(-2.25%)
Aug 24, 2011 48.73 51.66 48.54 51.44 388,626 +2.53(+5.17%)
Aug 23, 2011 48.66 49.17 47.92 48.91 877,133 +0.57(+1.19%)
Aug 22, 2011 49.58 49.78 48.10 48.34 455,707 +0.10(+0.20%)
Aug 19, 2011 48.61 50.71 48.17 48.24 645,642 -1.31(-2.65%)
Aug 18, 2011 49.84 50.62 49.02 49.55 685,770 -2.01(-3.90%)
Aug 17, 2011 53.20 53.64 51.11 51.56 624,440 -1.24(-2.36%)
Aug 16, 2011 53.14 53.65 52.40 52.81 526,430 -1.10(-2.04%)
Aug 15, 2011 52.96 53.94 52.76 53.91 254,487 +1.38(+2.63%)
Aug 12, 2011 51.78 52.92 51.45 52.53 362,774 +1.41(+2.76%)
Aug 11, 2011 48.69 51.81 47.57 51.12 449,569 +3.06(+6.37%)
Aug 10, 2011 50.70 51.08 48.04 48.05 838,956 -4.06(-7.80%)
Aug 09, 2011 51.50 52.12 48.78 52.12 649,030 +2.82(+5.72%)
Aug 08, 2011 51.50 52.13 49.25 49.30 795,877 -4.64(-8.60%)
Aug 05, 2011 52.89 56.11 52.89 53.94 1,396,457 -0.77(-1.40%)
Aug 04, 2011 55.68 56.67 54.33 54.71 594,104 -1.68(-2.98%)
Aug 03, 2011 57.14 57.23 54.29 56.39 1,007,939 -0.95(-1.66%)
Aug 02, 2011 58.60 59.11 57.27 57.34 479,561 -1.91(-3.22%)
Aug 01, 2011 59.67 59.95 58.32 59.25 346,468 +0.29(+0.49%)
Jul 29, 2011 58.94 59.39 58.29 58.95 382,128 -0.74(-1.24%)
Jul 28, 2011 61.02 61.02 59.67 59.69 602,328 -1.19(-1.95%)
Jul 27, 2011 62.26 62.26 60.28 60.88 795,816 -1.68(-2.69%)
Jul 26, 2011 66.28 66.28 61.41 62.56 1,149,824 -4.19(-6.28%)
Jul 25, 2011 66.26 67.23 65.52 66.75 124,503 +0.02(+0.03%)
Jul 22, 2011 66.59 66.85 66.59 66.73 109,513 +0.21(+0.32%)
Jul 21, 2011 66.75 66.97 66.08 66.52 271,615 +0.02(+0.03%)
Jul 20, 2011 66.62 66.68 65.92 66.50 166,882 -0.03(-0.04%)
Jul 19, 2011 65.29 66.67 65.29 66.53 206,803 +1.96(+3.04%)
Jul 18, 2011 65.28 65.32 63.96 64.57 210,879 -0.91(-1.40%)
Jul 15, 2011 65.16 65.50 64.25 65.48 217,264 +0.52(+0.79%)
Jul 14, 2011 65.98 66.21 64.60 64.96 252,489 -0.78(-1.18%)
Jul 13, 2011 65.73 66.66 65.57 65.74 201,842 +0.47(+0.72%)
Jul 12, 2011 65.71 66.02 65.16 65.27 218,426 -0.76(-1.15%)
Jul 11, 2011 65.98 66.43 65.27 66.03 284,776 -0.82(-1.22%)
Jul 08, 2011 66.90 66.92 66.04 66.85 190,421 -1.10(-1.62%)
Jul 07, 2011 67.40 68.16 67.24 67.95 186,502 +1.19(+1.78%)
Jul 06, 2011 65.98 66.82 65.62 66.76 212,158 +0.65(+0.99%)
Jul 05, 2011 66.94 66.94 65.53 66.11 314,352 -0.88(-1.31%)
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.