RBC Bearings Incorporated (RBC)

USD 438.15

(-0.66%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2005 16.8 17.05 16.8 17.0 41.8 Thousand
22 Sep, 2005 17.0 17.07 16.73 16.91 91.1 Thousand
21 Sep, 2005 17.35 17.35 16.5 17.21 54.5 Thousand
20 Sep, 2005 17.24 17.68 17.19 17.35 72.2 Thousand
19 Sep, 2005 17.0 17.4 16.7 17.18 233.3 Thousand
16 Sep, 2005 16.63 17.0 16.5 16.81 55.4 Thousand
15 Sep, 2005 16.5 17.0 15.8 16.75 63.8 Thousand
14 Sep, 2005 16.35 16.67 16.25 16.5 32.8 Thousand
13 Sep, 2005 15.8 16.53 15.8 16.53 39 Thousand
12 Sep, 2005 16.17 16.5 16.0 16.03 26.5 Thousand