Indicators

RBC Bearings Inc (NY: RBC )

258.59 +8.60 (+3.44%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	71.26	71.95	70.87	71.24	203,201	+0.07(+0.10%)
Sep 27, 2019	72.18	72.36	70.91	71.17	177,938	-0.57(-0.79%)
Sep 26, 2019	72.26	72.32	71.47	71.74	230,061	-0.54(-0.74%)
Sep 25, 2019	70.82	72.45	70.82	72.27	249,051	+1.45(+2.05%)
Sep 24, 2019	70.93	71.71	70.45	70.82	382,008	-0.15(-0.21%)
Sep 23, 2019	70.26	71.51	70.26	70.97	296,352	+0.25(+0.36%)
Sep 20, 2019	71.47	72.15	70.49	70.72	668,335	-0.62(-0.87%)
Sep 19, 2019	72.38	72.86	71.14	71.34	389,350	-0.86(-1.19%)
Sep 18, 2019	72.66	72.82	71.16	72.20	281,738	-0.82(-1.12%)
Sep 17, 2019	74.61	74.62	72.70	73.01	354,862	-2.12(-2.83%)
Sep 16, 2019	74.15	75.22	73.76	75.14	255,742	+0.55(+0.73%)
Sep 13, 2019	76.17	76.51	74.32	74.59	457,946	-0.74(-0.98%)
Sep 12, 2019	76.39	76.48	74.63	75.33	396,460	-0.93(-1.21%)
Sep 11, 2019	74.68	76.30	73.69	76.26	296,102	+1.89(+2.54%)
Sep 10, 2019	72.07	74.42	71.87	74.37	294,800	+2.40(+3.33%)
Sep 09, 2019	70.87	71.97	70.42	71.97	378,761	+1.48(+2.10%)
Sep 06, 2019	70.44	71.19	70.09	70.49	382,477	+0.37(+0.53%)
Sep 05, 2019	68.63	70.19	68.33	70.12	378,299	+2.52(+3.73%)
Sep 04, 2019	67.39	67.98	67.20	67.60	266,858	+0.94(+1.42%)

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.