Skip to main content

RBC Bearings Inc (NY: RBC )

297.74 +5.57 (+1.91%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 20.17 20.17 19.51 19.84 97,391 -0.34(-1.69%)
Sep 29, 2003 19.93 20.18 19.64 20.18 82,067 +0.29(+1.47%)
Sep 26, 2003 20.47 20.47 19.81 19.88 55,328 -0.80(-3.86%)
Sep 25, 2003 21.20 21.34 20.68 20.68 67,875 -0.56(-2.65%)
Sep 24, 2003 21.78 21.83 21.25 21.25 35,171 -0.52(-2.37%)
Sep 23, 2003 21.29 21.93 21.29 21.76 30,235 +0.37(+1.73%)
Sep 22, 2003 21.40 21.80 21.29 21.39 45,970 -0.29(-1.35%)
Sep 19, 2003 22.27 22.27 21.83 21.68 71,269 -0.53(-2.41%)
Sep 18, 2003 22.12 22.17 21.99 22.22 55,637 +0.09(+0.40%)
Sep 17, 2003 22.39 22.39 22.13 22.13 37,331 -0.43(-1.90%)
Sep 16, 2003 21.83 22.56 21.69 22.56 25,916 +0.73(+3.34%)
Sep 15, 2003 21.88 22.10 21.60 21.83 79,702 -0.05(-0.22%)
Sep 12, 2003 21.88 22.00 21.50 21.88 60,162 +0.05(+0.22%)
Sep 11, 2003 22.12 22.12 21.59 21.83 50,598 -0.24(-1.10%)
Sep 10, 2003 22.46 22.65 22.07 22.07 48,438 -0.49(-2.16%)
Sep 09, 2003 22.85 22.85 22.46 22.56 21,905 -0.44(-1.90%)
Sep 08, 2003 22.32 23.30 22.24 23.00 48,232 +0.63(+2.83%)
Sep 05, 2003 22.87 22.88 22.26 22.36 27,458 -0.53(-2.34%)
Sep 04, 2003 22.99 22.99 22.54 22.90 119,296 -0.09(-0.38%)
Sep 03, 2003 23.05 23.77 22.99 22.99 64,996 +0.04(+0.17%)
Sep 02, 2003 22.19 23.18 22.07 22.95 46,484 +0.95(+4.33%)
Aug 29, 2003 21.66 22.20 21.64 21.99 39,491 +0.21(+0.98%)
Aug 28, 2003 21.49 21.88 21.10 21.78 41,445 +0.39(+1.82%)
Aug 27, 2003 21.20 21.59 21.20 21.39 79,085 +0.19(+0.92%)
Aug 26, 2003 21.25 21.39 20.66 21.20 81,759 +0.00(+0.00%)
Aug 25, 2003 21.20 21.36 20.87 21.20 45,764 -0.10(-0.46%)
Aug 22, 2003 21.88 21.88 21.25 21.29 36,714 -0.58(-2.67%)
Aug 21, 2003 21.59 22.12 21.59 21.88 88,135 +0.29(+1.35%)
Aug 20, 2003 21.47 21.59 21.29 21.59 57,385 -0.03(-0.14%)
Aug 19, 2003 20.89 21.64 20.81 21.62 70,960 +0.81(+3.88%)
Aug 18, 2003 20.51 20.84 20.45 20.81 48,438 +0.30(+1.47%)
Aug 15, 2003 20.51 20.51 20.51 20.51 6,376 +0.00(+0.00%)
Aug 14, 2003 20.31 20.61 20.03 20.51 54,814 +0.20(+1.01%)
Aug 13, 2003 19.98 20.57 19.93 20.30 108,189 +0.76(+3.88%)
Aug 12, 2003 18.77 19.55 18.77 19.54 24,579 +0.90(+4.85%)
Aug 11, 2003 18.63 18.86 18.62 18.64 29,926 +0.02(+0.10%)
Aug 08, 2003 18.72 18.96 18.57 18.62 17,791 -0.10(-0.52%)
Aug 07, 2003 18.77 18.78 18.52 18.72 34,040 -0.16(-0.82%)
Aug 06, 2003 18.86 19.00 18.79 18.87 37,948 +0.01(+0.05%)
Aug 05, 2003 18.86 19.17 18.82 18.86 46,895 -0.06(-0.31%)
Aug 04, 2003 19.02 19.06 18.73 18.92 23,653 -0.14(-0.71%)
Aug 01, 2003 19.69 19.69 19.06 19.06 54,506 -0.68(-3.45%)
Jul 31, 2003 19.55 19.93 19.45 19.74 46,690 +0.28(+1.45%)
Jul 30, 2003 18.91 19.59 18.91 19.46 108,909 +0.61(+3.25%)
Jul 29, 2003 19.30 19.30 18.77 18.84 116,931 -0.41(-2.12%)
Jul 28, 2003 19.30 19.40 19.20 19.25 32,292 +0.08(+0.41%)
Jul 25, 2003 18.57 19.35 18.52 19.18 65,921 +0.70(+3.79%)
Jul 24, 2003 18.67 18.79 18.33 18.48 34,657 -0.19(-1.04%)
Jul 23, 2003 18.68 18.68 17.97 18.67 40,108 -0.01(-0.05%)
Jul 22, 2003 19.30 19.30 18.57 18.68 55,945 -0.57(-2.98%)
Jul 21, 2003 19.30 19.35 18.96 19.25 59,956 -0.15(-0.75%)
Jul 18, 2003 19.20 19.40 19.17 19.40 38,874 +0.26(+1.37%)
Jul 17, 2003 19.25 19.44 19.13 19.14 40,725 -0.07(-0.35%)
Jul 16, 2003 19.45 19.50 19.20 19.20 20,774 -0.24(-1.25%)
Jul 15, 2003 19.64 19.75 19.35 19.45 39,491 -0.15(-0.74%)
Jul 14, 2003 19.30 19.69 19.25 19.59 46,587 +0.29(+1.51%)
Jul 11, 2003 19.06 19.67 19.06 19.30 31,161 +0.19(+1.02%)
Jul 10, 2003 19.35 19.45 19.04 19.11 71,166 -0.29(-1.50%)
Jul 09, 2003 18.86 19.40 18.86 19.40 60,162 +0.44(+2.31%)
Jul 08, 2003 19.01 19.06 18.81 18.96 68,389 -0.10(-0.51%)
Jul 07, 2003 19.01 19.24 18.96 19.06 43,193 +0.17(+0.93%)
Jul 03, 2003 19.16 19.25 18.88 18.88 12,341 -0.37(-1.92%)
Jul 02, 2003 18.72 19.25 18.67 19.25 103,870 +0.53(+2.86%)
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.