RBC Bearings Incorporated (RBC)

USD 438.15

(-0.66%)

Historical Prices

Date Open High Low Close Volume
17 Apr, 2006 23.65 24.15 23.22 23.81 160 Thousand
13 Apr, 2006 23.0 24.26 22.9 23.92 496.8 Thousand
12 Apr, 2006 21.03 23.49 20.9 23.12 3.14 Million
11 Apr, 2006 20.25 21.18 19.95 20.7 63.7 Thousand
10 Apr, 2006 19.93 20.39 19.9 20.15 25.4 Thousand
07 Apr, 2006 20.55 21.25 19.33 20.0 66 Thousand
06 Apr, 2006 21.08 21.08 19.8 20.42 39.4 Thousand
05 Apr, 2006 20.36 21.25 20.36 21.03 9200.00
04 Apr, 2006 20.34 20.5 20.25 20.4 5700.00
03 Apr, 2006 20.43 20.5 20.4 20.44 5800.00