RBC Bearings Incorporated (RBC)

USD 438.15

(-0.66%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2005 16.46 16.46 16.0 16.25 27.5 Thousand
08 Sep, 2005 16.05 16.5 15.84 16.11 107.9 Thousand
07 Sep, 2005 16.41 16.41 16.0 16.06 53.7 Thousand
06 Sep, 2005 16.1 16.25 16.0 16.25 44.7 Thousand
02 Sep, 2005 16.5 16.5 16.0 16.2 20.4 Thousand
01 Sep, 2005 15.85 16.5 15.85 16.25 77.6 Thousand
31 Aug, 2005 15.49 16.19 15.14 16.1 100.7 Thousand
30 Aug, 2005 15.79 15.9 15.55 15.9 59.2 Thousand
29 Aug, 2005 15.51 15.82 15.5 15.75 93.2 Thousand
26 Aug, 2005 15.5 16.0 15.5 16.0 49.4 Thousand