RBC Bearings Incorporated (RBC)

USD 389.96

(-2.58%)

Historical Prices

Date Open High Low Close Volume
25 Nov, 2005 15.53 15.98 15.53 15.91 5389.00
23 Nov, 2005 15.87 16.0 15.57 15.67 39.38 Thousand
22 Nov, 2005 16.0 16.09 15.96 16.0 42.61 Thousand
21 Nov, 2005 16.16 16.2 15.91 16.01 121.29 Thousand
18 Nov, 2005 15.84 16.04 15.56 16.01 89.09 Thousand
17 Nov, 2005 15.3 15.75 15.3 15.68 82.72 Thousand
16 Nov, 2005 15.2 15.47 15.19 15.38 39.97 Thousand
15 Nov, 2005 15.24 15.74 14.2 15.52 262.18 Thousand
14 Nov, 2005 15.8 16.04 15.75 16.04 74.97 Thousand
11 Nov, 2005 15.62 16.03 15.62 16.0 27.96 Thousand