RBC Bearings Incorporated (RBC)

USD 438.15

(-0.66%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2005 16.0 16.0 15.55 15.8 34.7 Thousand
24 Aug, 2005 15.75 16.23 15.75 16.01 33.5 Thousand
23 Aug, 2005 15.45 16.24 15.4 16.24 123.9 Thousand
22 Aug, 2005 15.5 15.6 15.45 15.5 29.4 Thousand
19 Aug, 2005 15.7 15.9 15.5 15.7 53.4 Thousand
18 Aug, 2005 15.7 16.0 15.7 15.75 53 Thousand
17 Aug, 2005 15.26 15.95 15.06 15.95 183.7 Thousand
16 Aug, 2005 15.75 16.1 15.75 16.1 98.6 Thousand
15 Aug, 2005 16.0 16.33 14.75 16.05 300.1 Thousand
12 Aug, 2005 15.3 16.35 15.3 16.05 171.3 Thousand