Regal-Beloit Corp (NY: RBC )

97.42 USD -2.94 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 100.76 101.08 97.10 97.42 431,361 -2.94(-2.93%)
Sep 17, 2020 97.76 101.12 97.05 100.36 218,074 +1.59(+1.61%)
Sep 16, 2020 98.70 100.55 98.23 98.77 200,673 +0.63(+0.64%)
Sep 15, 2020 98.69 98.99 97.91 98.14 122,156 -0.18(-0.18%)
Sep 14, 2020 98.14 98.68 97.52 98.32 188,104 +0.72(+0.74%)
Sep 11, 2020 97.12 98.22 96.85 97.60 106,100 +0.81(+0.84%)
Sep 10, 2020 99.25 99.45 96.55 96.79 115,773 -2.36(-2.38%)
Sep 09, 2020 97.96 99.73 97.96 99.15 143,602 +1.66(+1.70%)
Sep 08, 2020 98.27 99.12 97.14 97.49 314,254 -1.70(-1.71%)
Sep 04, 2020 100.79 101.09 98.08 99.19 155,300 -0.01(-0.01%)
Sep 03, 2020 103.13 103.32 98.56 99.20 214,645 -3.78(-3.67%)
Sep 02, 2020 101.20 103.17 100.44 102.98 153,762 +1.91(+1.89%)
Sep 01, 2020 98.62 101.09 97.95 101.07 181,147 +2.21(+2.24%)
Aug 31, 2020 99.66 99.66 98.19 98.86 238,467 -0.80(-0.80%)
Aug 28, 2020 100.08 100.08 98.12 99.66 271,400 -0.19(-0.19%)
Aug 27, 2020 99.92 100.63 99.06 99.85 238,243 +0.32(+0.32%)
Aug 26, 2020 99.52 99.96 98.50 99.53 159,265 +0.01(+0.01%)
Aug 25, 2020 98.84 99.58 98.28 99.52 268,652 +1.39(+1.42%)
Aug 24, 2020 97.41 98.22 96.50 98.13 160,900 +1.50(+1.55%)
Aug 21, 2020 95.70 97.02 95.60 96.63 167,800 +0.65(+0.68%)
Aug 20, 2020 94.10 96.21 94.07 95.98 291,786 +0.94(+0.99%)
Aug 19, 2020 95.61 96.10 94.68 95.04 178,738 -0.38(-0.40%)
Aug 18, 2020 96.08 96.49 95.19 95.42 263,292 -0.82(-0.85%)
Aug 17, 2020 98.10 98.37 96.08 96.24 269,129 -1.27(-1.30%)
Aug 14, 2020 97.75 98.30 97.36 97.51 255,400 -0.77(-0.78%)
Aug 13, 2020 99.24 99.91 97.72 98.28 213,157 -1.95(-1.95%)
Aug 12, 2020 99.92 100.69 98.60 100.23 242,975 +1.56(+1.58%)
Aug 11, 2020 99.30 100.43 98.13 98.67 262,765 +1.03(+1.05%)
Aug 10, 2020 96.78 98.27 96.49 97.64 255,200 +0.81(+0.84%)
Aug 07, 2020 95.41 96.93 95.38 96.83 146,300 +1.32(+1.38%)
Aug 06, 2020 96.78 97.35 94.71 95.51 175,387 -1.21(-1.25%)
Aug 05, 2020 94.19 97.00 94.00 96.72 270,475 +4.14(+4.47%)
Aug 04, 2020 93.39 94.47 89.76 92.58 607,889 -2.31(-2.43%)
Aug 03, 2020 92.61 95.50 91.83 94.89 357,134 +2.92(+3.17%)
Jul 31, 2020 92.36 93.16 91.03 91.97 400,100 -1.03(-1.11%)
Jul 30, 2020 92.70 93.25 91.67 93.00 206,032 -1.45(-1.54%)
Jul 29, 2020 93.38 94.99 92.39 94.45 187,565 +2.82(+3.08%)
Jul 28, 2020 93.00 93.38 91.58 91.63 215,704 -1.88(-2.01%)
Jul 27, 2020 91.44 93.60 91.37 93.51 165,427 +1.69(+1.84%)
Jul 24, 2020 93.02 93.02 91.67 91.82 99,600 -0.93(-1.00%)
Jul 23, 2020 91.83 93.37 91.35 92.75 104,193 +0.92(+1.00%)
Jul 22, 2020 90.81 92.15 90.81 91.83 134,096 +0.36(+0.39%)
Jul 21, 2020 91.83 92.59 90.88 91.47 183,088 +0.50(+0.55%)
Jul 20, 2020 91.50 92.24 90.15 90.97 182,328 -0.94(-1.02%)
Jul 17, 2020 92.06 92.87 91.75 91.91 207,600 -0.02(-0.02%)
Jul 16, 2020 92.00 93.56 91.25 91.93 227,939 -0.07(-0.08%)
Jul 15, 2020 91.80 92.58 91.06 92.00 247,938 +1.89(+2.10%)
Jul 14, 2020 87.29 90.30 86.96 90.11 290,079 +2.50(+2.85%)
Jul 13, 2020 86.98 89.37 86.70 87.61 197,161 +1.13(+1.31%)
Jul 10, 2020 86.06 86.79 85.72 86.48 149,000 +0.36(+0.42%)
Jul 09, 2020 87.05 87.64 85.21 86.12 209,263 -1.13(-1.30%)
Jul 08, 2020 86.08 87.60 85.91 87.25 173,809 +1.63(+1.90%)
Jul 07, 2020 87.05 87.33 85.37 85.62 224,775 -2.17(-2.47%)
Jul 06, 2020 87.98 88.61 86.77 87.79 195,165 +1.64(+1.90%)
Jul 02, 2020 86.45 87.58 85.27 86.15 225,200 +1.40(+1.65%)
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.