Regal Beloit Historical Data - RBC

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Regal Beloit Corp RBC NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-2.57 -3.12% 79.81 78.29 82.16 80.39 82.38 16:02:00
more quote information »

RBC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week88.0889.7578.2986.38315,248-8.27-9.39%
1 Month80.5390.18578.1085.60308,980-0.72-0.89%
3 Months82.0990.18578.1085.25233,838-2.28-2.78%
6 Months69.6990.18567.7479.42244,13010.1214.52%
1 Year83.0190.18567.7479.21242,603-3.20-3.85%
3 Years75.0090.18566.035278.21226,9114.816.41%
5 Years77.9090.18547.76572.19249,2001.912.45%

RBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2020 79.81 -2.57 -3.12% 80.39 82.16 78.29 396,914
Feb 26 2020 82.38 -0.78 -0.94% 83.76 83.97 81.81 295,029
Feb 25 2020 83.16 -3.70 -4.26% 87.18 87.46 82.78 343,731
Feb 24 2020 86.86 -2.81 -3.13% 87.67 87.67 85.45 269,602
Feb 21 2020 89.67 0.14 0.16% 89.03 89.75 88.26 401,652
Feb 20 2020 89.53 1.40 1.59% 88.08 89.69 87.93 266,224
Feb 19 2020 88.13 -0.32 -0.36% 88.99 89.18 87.81 351,905
Feb 18 2020 88.45 -0.59 -0.66% 88.51 89.05 88.07 205,787
Feb 14 2020 89.04 -0.44 -0.49% 89.49 89.49 87.88 239,284
Feb 13 2020 89.48 -0.30 -0.33% 88.96 89.81 88.93 339,022
Feb 12 2020 89.78 2.34 2.68% 88.07 90.185 87.44 331,077
Feb 11 2020 87.44 1.79 2.09% 86.20 87.99 85.65 241,646
Feb 10 2020 85.65 -0.13 -0.15% 85.36 85.91 85.16 191,103
Feb 07 2020 85.78 -0.07 -0.08% 85.31 85.885 84.55 223,464
Feb 06 2020 85.85 -0.26 -0.3% 86.28 86.97 85.135 352,900
Feb 05 2020 86.11 1.28 1.51% 86.38 87.21 84.83 275,559
Feb 04 2020 84.83 6.38 8.13% 83.13 87.32 78.45 517,098
Feb 03 2020 78.45 -0.01 -0.01% 79.10 80.16 78.11 260,243
Jan 31 2020 78.46 -3.23 -3.95% 81.34 81.69 78.10 522,604
Jan 30 2020 81.69 0.62 0.76% 80.53 81.73 80.24 242,683
Jan 29 2020 81.07 -0.63 -0.77% 82.25 82.44 81.06 156,095
Jan 28 2020 81.70 0.72 0.89% 81.59 82.09 80.94 153,093
See More Historical Prices »


Your Recent History
NYSE
RBC
Regal Belo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.