RBC Bearings Incorporated (RBC)

USD 438.15

(-0.66%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2005 15.55 15.55 15.25 15.5 41.2 Thousand
03 Nov, 2005 15.29 15.84 15.25 15.55 108.7 Thousand
02 Nov, 2005 15.06 15.28 14.75 15.28 245.7 Thousand
01 Nov, 2005 15.5 15.8 14.73 15.25 197.7 Thousand
31 Oct, 2005 15.72 16.0 15.59 15.62 75.5 Thousand
28 Oct, 2005 15.7 15.9 15.52 15.66 31.2 Thousand
27 Oct, 2005 15.5 15.73 15.39 15.6 29.2 Thousand
26 Oct, 2005 15.85 15.85 15.26 15.5 73.5 Thousand
25 Oct, 2005 15.73 16.0 15.73 15.95 70.9 Thousand
24 Oct, 2005 16.0 16.0 15.9 15.99 31 Thousand