RBC Bearings Incorporated (RBC)

USD 405.98

(0.64%)

Historical Prices

Date Open High Low Close Volume
28 Oct, 2005 15.7 15.9 15.52 15.66 31.99 Thousand
27 Oct, 2005 15.5 15.73 15.39 15.6 29.1 Thousand
26 Oct, 2005 15.85 15.85 15.26 15.5 73.41 Thousand
25 Oct, 2005 15.73 16.0 15.73 15.95 70.89 Thousand
24 Oct, 2005 16.0 16.0 15.9 15.99 30.94 Thousand
21 Oct, 2005 15.54 16.0 15.54 16.0 168.3 Thousand
20 Oct, 2005 16.1 16.38 15.08 15.65 162.18 Thousand
19 Oct, 2005 16.21 16.29 15.75 16.21 119.88 Thousand
18 Oct, 2005 16.25 16.61 16.11 16.21 69.78 Thousand
17 Oct, 2005 16.56 16.91 16.21 16.44 80.1 Thousand