RBC Bearings Incorporated (RBC)

USD 389.96

(-2.58%)

Historical Prices

Date Open High Low Close Volume
13 Oct, 2005 16.57 16.85 16.2 16.25 88.3 Thousand
12 Oct, 2005 16.94 16.97 16.4 16.49 70.9 Thousand
11 Oct, 2005 17.34 17.34 16.6 16.73 210.27 Thousand
10 Oct, 2005 18.0 18.27 17.0 17.18 637.14 Thousand
07 Oct, 2005 16.48 17.22 16.0 16.63 65.43 Thousand
06 Oct, 2005 16.38 16.65 15.89 16.44 37.05 Thousand
05 Oct, 2005 17.4 17.4 16.46 16.46 28.56 Thousand
04 Oct, 2005 16.81 17.14 16.22 16.88 94.9 Thousand
03 Oct, 2005 15.98 16.73 15.65 16.54 115.06 Thousand
30 Sep, 2005 17.0 17.1 15.75 15.95 602.06 Thousand