RBC Bearings Incorporated (RBC)

USD 438.15

(-0.66%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2005 15.54 16.0 15.54 16.0 168.4 Thousand
20 Oct, 2005 16.1 16.38 15.08 15.65 162.2 Thousand
19 Oct, 2005 16.21 16.29 15.75 16.21 119.9 Thousand
18 Oct, 2005 16.25 16.61 16.11 16.21 69.8 Thousand
17 Oct, 2005 16.56 16.91 16.21 16.44 80.2 Thousand
14 Oct, 2005 16.49 16.65 16.2 16.47 25.9 Thousand
13 Oct, 2005 16.57 16.85 16.2 16.25 88.4 Thousand
12 Oct, 2005 16.94 16.97 16.4 16.49 71 Thousand
11 Oct, 2005 17.34 17.34 16.6 16.73 210.2 Thousand
10 Oct, 2005 18.0 18.27 17.0 17.18 637.3 Thousand