RBC Bearings Incorporated (RBC)

USD 398.71

(-0.58%)

Historical Prices

Date Open High Low Close Volume
14 Sep, 2005 16.35 16.67 16.25 16.5 32.73 Thousand
13 Sep, 2005 15.8 16.53 15.8 16.53 39.07 Thousand
12 Sep, 2005 16.17 16.5 16.0 16.03 26.45 Thousand
09 Sep, 2005 16.46 16.46 16.0 16.25 27.4 Thousand
08 Sep, 2005 16.05 16.5 15.84 16.11 107.98 Thousand
07 Sep, 2005 16.41 16.41 16.0 16.06 53.62 Thousand
06 Sep, 2005 16.1 16.25 16.0 16.25 44.68 Thousand
02 Sep, 2005 16.5 16.5 16.0 16.2 20.33 Thousand
01 Sep, 2005 15.85 16.5 15.85 16.25 77.59 Thousand
31 Aug, 2005 15.49 16.19 15.14 16.1 100.73 Thousand