RBC Bearings Incorporated (RBC)

USD 438.15

(-0.66%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2005 16.48 17.22 16.0 16.63 66.3 Thousand
06 Oct, 2005 16.38 16.65 15.89 16.44 37.2 Thousand
05 Oct, 2005 17.4 17.4 16.46 16.46 28.5 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 Thousand
30 Sep, 2005 17.0 17.1 15.75 15.95 602 Thousand
29 Sep, 2005 16.79 17.11 16.79 17.11 149.8 Thousand
28 Sep, 2005 16.8 16.99 16.6 16.97 16.6 Thousand
27 Sep, 2005 16.95 17.05 16.5 17.0 83.6 Thousand
26 Sep, 2005 17.3 17.3 16.31 16.8 53 Thousand