RBC Bearings Incorporated (RBC)

USD 438.15

(-0.66%)

Historical Prices

Date Open High Low Close Volume
05 Dec, 2005 15.83 16.0 15.67 15.97 27.6 Thousand
02 Dec, 2005 16.0 16.1 15.73 16.02 35.2 Thousand
01 Dec, 2005 15.41 16.1 15.41 16.01 188.3 Thousand
30 Nov, 2005 15.33 15.9 15.33 15.61 41.3 Thousand
29 Nov, 2005 15.59 15.59 15.17 15.54 74.2 Thousand
28 Nov, 2005 15.64 15.64 15.3 15.4 58.8 Thousand
25 Nov, 2005 15.53 15.98 15.53 15.91 5400.00
23 Nov, 2005 15.87 16.0 15.57 15.67 39.4 Thousand
22 Nov, 2005 16.0 16.09 15.96 16.0 42.7 Thousand
21 Nov, 2005 16.16 16.2 15.91 16.01 121.2 Thousand