Skip to main content

RBC Bearings Inc (NY: RBC )

292.16 +1.66 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 42.76 42.98 42.21 42.30 286,209 -0.36(-0.84%)
Sep 28, 2006 42.97 43.17 42.22 42.66 158,376 -0.32(-0.75%)
Sep 27, 2006 42.24 43.12 42.20 42.98 340,098 +0.75(+1.77%)
Sep 26, 2006 42.14 42.61 41.90 42.23 237,564 +0.18(+0.42%)
Sep 25, 2006 41.82 42.25 41.33 42.05 252,168 +0.29(+0.70%)
Sep 22, 2006 42.63 42.73 41.28 41.76 311,405 -1.06(-2.48%)
Sep 21, 2006 43.81 44.02 42.69 42.82 345,034 -0.83(-1.89%)
Sep 20, 2006 43.18 43.80 43.09 43.65 327,448 +0.71(+1.65%)
Sep 19, 2006 43.09 43.09 41.72 42.94 181,413 -0.19(-0.45%)
Sep 18, 2006 42.98 43.24 42.60 43.13 148,812 +0.18(+0.41%)
Sep 15, 2006 43.51 43.93 42.68 42.96 294,950 -0.23(-0.54%)
Sep 14, 2006 43.08 43.53 42.78 43.19 196,016 -0.18(-0.43%)
Sep 13, 2006 43.00 43.55 42.46 43.38 270,782 +0.50(+1.16%)
Sep 12, 2006 41.87 43.05 41.83 42.88 163,210 +1.13(+2.70%)
Sep 11, 2006 41.66 42.09 41.26 41.75 179,870 -0.09(-0.21%)
Sep 08, 2006 41.42 41.91 41.36 41.84 221,007 +0.72(+1.75%)
Sep 07, 2006 41.34 41.67 40.82 41.12 163,312 -0.25(-0.61%)
Sep 06, 2006 42.01 42.34 41.33 41.37 196,736 -0.86(-2.03%)
Sep 05, 2006 42.64 42.64 41.95 42.23 279,421 -0.41(-0.96%)
Sep 01, 2006 42.07 42.81 41.88 42.64 103,664 +0.67(+1.60%)
Aug 31, 2006 41.94 42.45 41.78 41.97 290,939 +0.18(+0.44%)
Aug 30, 2006 41.86 41.97 41.42 41.78 218,641 +0.07(+0.16%)
Aug 29, 2006 42.25 42.25 41.19 41.71 520,688 -0.32(-0.76%)
Aug 28, 2006 41.38 42.11 41.23 42.04 177,196 +0.70(+1.69%)
Aug 25, 2006 41.23 41.81 40.97 41.34 147,680 -0.31(-0.75%)
Aug 24, 2006 41.98 42.41 41.52 41.65 265,332 -0.09(-0.21%)
Aug 23, 2006 42.88 43.21 41.58 41.73 276,130 -0.97(-2.28%)
Aug 22, 2006 42.69 43.23 42.35 42.71 164,855 -0.07(-0.16%)
Aug 21, 2006 43.66 43.67 42.63 42.77 200,027 -0.30(-0.70%)
Aug 18, 2006 43.48 43.50 42.71 43.08 215,659 -0.36(-0.83%)
Aug 17, 2006 43.08 43.58 42.76 43.44 185,526 +0.24(+0.56%)
Aug 16, 2006 42.21 43.47 41.81 43.19 288,265 +1.14(+2.71%)
Aug 15, 2006 41.57 42.14 41.39 42.05 210,825 +1.29(+3.17%)
Aug 14, 2006 40.38 41.64 40.38 40.76 177,916 +0.57(+1.43%)
Aug 11, 2006 40.50 40.56 39.99 40.19 261,938 -0.72(-1.76%)
Aug 10, 2006 39.96 41.14 39.95 40.91 230,982 +0.53(+1.30%)
Aug 09, 2006 41.76 42.22 40.30 40.38 313,873 -0.79(-1.91%)
Aug 08, 2006 41.50 42.01 41.08 41.17 253,505 -0.25(-0.61%)
Aug 07, 2006 41.71 41.93 41.04 41.42 268,623 -0.42(-1.00%)
Aug 04, 2006 42.54 42.98 41.44 41.84 428,027 +0.11(+0.26%)
Aug 03, 2006 39.87 42.25 39.68 41.73 525,624 +1.66(+4.15%)
Aug 02, 2006 39.28 40.33 39.23 40.07 386,171 +1.24(+3.21%)
Aug 01, 2006 38.55 39.01 38.45 38.83 509,787 +0.17(+0.45%)
Jul 31, 2006 38.80 39.19 38.51 38.65 340,818 -0.17(-0.43%)
Jul 28, 2006 37.58 39.13 37.58 38.82 439,237 -0.01(-0.02%)
Jul 27, 2006 42.66 42.66 38.60 38.83 497,137 +0.73(+1.91%)
Jul 26, 2006 38.41 38.81 37.54 38.10 263,069 -0.25(-0.66%)
Jul 25, 2006 38.69 38.94 37.80 38.35 409,207 -0.30(-0.78%)
Jul 24, 2006 38.10 38.80 38.21 38.65 373,007 +0.55(+1.45%)
Jul 21, 2006 39.34 39.34 37.96 38.10 264,406 -1.44(-3.64%)
Jul 20, 2006 40.46 41.08 39.31 39.54 340,098 -0.88(-2.19%)
Jul 19, 2006 38.81 40.84 38.89 40.42 282,301 +1.61(+4.16%)
Jul 18, 2006 38.67 39.14 38.18 38.81 213,088 +0.33(+0.86%)
Jul 17, 2006 38.85 39.24 38.31 38.48 336,807 -0.61(-1.57%)
Jul 14, 2006 40.45 40.48 38.71 39.09 875,801 -1.57(-3.85%)
Jul 13, 2006 41.71 41.75 40.31 40.65 337,012 -1.42(-3.37%)
Jul 12, 2006 43.51 43.52 41.96 42.07 240,650 -1.44(-3.31%)
Jul 11, 2006 43.07 43.56 42.32 43.51 280,552 +0.27(+0.63%)
Jul 10, 2006 43.37 43.76 42.95 43.24 320,044 +0.03(+0.07%)
Jul 07, 2006 44.28 44.61 42.78 43.21 477,494 -1.48(-3.31%)
Jul 06, 2006 43.37 45.29 43.37 44.69 747,146 +1.36(+3.14%)
Jul 05, 2006 43.46 43.52 42.83 43.33 348,119 -0.31(-0.71%)
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.