Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RBC Bearings Inc (NY: RBC )

299.87 -1.68 (-0.56%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 60.12 60.62 59.55 60.54 240,128 +1.71(+2.91%)
Jun 28, 2012 58.12 58.87 57.47 58.83 140,732 +0.27(+0.47%)
Jun 27, 2012 58.07 58.81 56.70 58.56 218,299 +0.49(+0.84%)
Jun 26, 2012 58.82 59.28 57.87 58.07 265,439 -0.59(-1.01%)
Jun 25, 2012 59.78 59.95 58.63 58.66 158,282 -2.15(-3.53%)
Jun 22, 2012 60.08 61.08 59.91 60.81 226,044 +0.92(+1.54%)
Jun 21, 2012 61.57 62.00 59.83 59.89 168,326 -1.70(-2.76%)
Jun 20, 2012 61.21 62.01 61.04 61.59 226,457 +0.28(+0.46%)
Jun 19, 2012 60.58 61.54 60.25 61.31 274,134 +0.79(+1.30%)
Jun 18, 2012 59.76 60.82 59.31 60.52 147,147 +0.39(+0.65%)
Jun 15, 2012 60.76 60.85 59.85 60.13 259,540 -0.46(-0.75%)
Jun 14, 2012 60.17 60.80 60.02 60.59 172,457 +0.55(+0.92%)
Jun 13, 2012 60.14 60.77 59.43 60.03 227,483 -0.29(-0.48%)
Jun 12, 2012 58.67 60.35 58.63 60.33 279,444 +1.79(+3.06%)
Jun 11, 2012 60.56 60.70 58.54 58.54 345,539 -1.50(-2.49%)
Jun 08, 2012 59.18 60.19 58.72 60.03 110,747 +0.73(+1.23%)
Jun 07, 2012 59.16 60.34 59.13 59.30 349,625 +0.89(+1.53%)
Jun 06, 2012 56.06 58.46 56.06 58.41 327,003 +2.73(+4.91%)
Jun 05, 2012 55.28 55.78 54.65 55.68 483,954 +0.21(+0.39%)
Jun 04, 2012 57.37 57.41 55.31 55.46 262,383 -1.92(-3.34%)
Jun 01, 2012 57.17 58.13 57.17 57.38 231,055 -1.24(-2.12%)
May 31, 2012 58.97 58.97 57.26 58.62 284,885 -0.38(-0.64%)
May 30, 2012 59.51 59.51 58.52 59.00 160,936 -1.32(-2.19%)
May 29, 2012 59.55 60.46 59.42 60.33 164,143 +1.46(+2.48%)
May 25, 2012 59.15 59.15 58.58 58.87 183,074 -0.29(-0.49%)
May 24, 2012 58.77 59.19 58.01 59.16 168,636 +0.49(+0.83%)
May 23, 2012 57.25 58.75 56.90 58.67 212,529 +0.73(+1.26%)
May 22, 2012 57.65 58.19 57.33 57.94 192,276 +0.52(+0.90%)
May 21, 2012 56.77 57.57 56.25 57.43 165,388 +1.03(+1.83%)
May 18, 2012 56.85 57.46 56.22 56.40 246,501 -0.17(-0.29%)
May 17, 2012 57.45 57.70 56.29 56.56 294,355 -1.26(-2.19%)
May 16, 2012 58.63 59.29 57.74 57.83 253,357 -0.38(-0.65%)
May 15, 2012 58.70 58.98 57.88 58.21 168,537 -0.40(-0.68%)
May 14, 2012 59.64 59.64 58.47 58.60 108,968 -1.47(-2.44%)
May 11, 2012 59.62 61.03 59.27 60.07 126,825 +0.10(+0.16%)
May 10, 2012 60.35 60.51 59.57 59.98 131,234 +0.11(+0.18%)
May 09, 2012 59.32 60.36 58.98 59.87 156,988 -0.34(-0.57%)
May 08, 2012 60.04 60.31 59.31 60.21 346,139 +0.00(+0.00%)
May 07, 2012 60.09 60.72 59.98 60.21 115,890 -0.14(-0.23%)
May 04, 2012 61.37 61.41 60.20 60.35 364,776 -1.46(-2.36%)
May 03, 2012 61.77 63.01 61.39 61.80 470,238 -0.93(-1.49%)
May 02, 2012 65.20 65.20 61.45 62.74 960,732 -3.44(-5.20%)
May 01, 2012 66.16 67.31 65.33 66.18 317,538 +0.41(+0.62%)
Apr 30, 2012 66.15 66.46 65.41 65.77 345,118 -0.45(-0.68%)
Apr 27, 2012 65.35 66.29 64.44 66.22 364,787 +1.27(+1.96%)
Apr 26, 2012 64.71 65.40 64.33 64.94 683,789 +0.18(+0.29%)
Apr 25, 2012 64.27 64.84 64.05 64.76 384,641 +1.02(+1.60%)
Apr 24, 2012 62.49 63.87 62.08 63.74 406,881 +1.43(+2.29%)
Apr 23, 2012 61.95 62.41 61.62 62.31 316,090 -0.58(-0.93%)
Apr 20, 2012 62.80 63.35 62.56 62.89 307,322 +0.42(+0.67%)
Apr 19, 2012 62.51 63.13 62.04 62.47 278,891 -0.07(-0.11%)
Apr 18, 2012 62.81 62.89 62.24 62.54 352,320 -0.60(-0.95%)
Apr 17, 2012 62.45 63.89 62.15 63.15 397,148 +1.03(+1.66%)
Apr 16, 2012 62.13 62.36 61.27 62.11 398,548 +0.38(+0.61%)
Apr 13, 2012 61.90 62.12 61.40 61.74 294,284 -0.55(-0.89%)
Apr 12, 2012 60.56 62.41 60.25 62.29 233,063 +1.85(+3.06%)
Apr 11, 2012 60.53 60.82 60.02 60.44 238,446 +0.65(+1.09%)
Apr 10, 2012 60.83 61.16 59.67 59.79 249,417 -1.35(-2.21%)
Apr 09, 2012 60.61 61.42 60.53 61.14 183,215 -0.88(-1.41%)
Apr 05, 2012 61.79 62.42 61.79 62.02 221,566 -0.18(-0.28%)
Apr 04, 2012 62.28 62.50 61.62 62.19 267,563 -0.88(-1.39%)
Apr 03, 2012 63.52 63.64 62.56 63.07 328,111 -0.44(-0.69%)
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.