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 (%)
Jun 28, 2019	78.68	79.76	78.68	79.58	349,312	+0.95(+1.21%)
Jun 27, 2019	78.65	79.30	78.41	78.62	224,851	+0.24(+0.31%)
Jun 26, 2019	77.90	78.61	77.46	78.38	262,882	+0.81(+1.04%)
Jun 25, 2019	78.10	78.35	77.55	77.58	206,154	-0.40(-0.51%)
Jun 24, 2019	78.72	78.94	77.79	77.97	302,055	-0.81(-1.03%)
Jun 21, 2019	78.30	79.06	77.67	78.79	524,685	-0.05(-0.06%)
Jun 20, 2019	78.74	79.08	77.91	78.84	241,533	+1.22(+1.58%)
Jun 19, 2019	77.65	77.90	77.13	77.61	189,554	+0.16(+0.20%)
Jun 18, 2019	76.92	78.17	76.39	77.46	202,112	+1.16(+1.53%)
Jun 17, 2019	77.12	77.12	76.20	76.29	239,919	-0.84(-1.09%)
Jun 14, 2019	78.10	78.10	76.86	77.14	286,407	-1.17(-1.50%)
Jun 13, 2019	77.62	78.79	77.12	78.31	511,303	+0.74(+0.95%)
Jun 12, 2019	76.85	77.58	76.38	77.58	281,244	+0.73(+0.95%)
Jun 11, 2019	77.62	77.62	76.51	76.85	242,085	-0.35(-0.45%)
Jun 10, 2019	76.45	77.49	76.14	77.20	190,392	+1.51(+2.00%)
Jun 07, 2019	75.37	76.20	74.76	75.68	176,544	+1.08(+1.44%)
Jun 06, 2019	74.07	74.82	73.27	74.61	165,474	+0.38(+0.51%)
Jun 05, 2019	74.75	75.19	73.69	74.23	391,107	-0.34(-0.46%)
Jun 04, 2019	72.31	74.81	72.29	74.57	252,353	+3.25(+4.56%)

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.