Regal Rexnord Corp (R2RX34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 1.911852 | 4.18348358862 | 45.7 | 52.7 | 45.62 | 8568 | 48.59143279 | DR |
| 52 | 0.711852 | 1.51780810235 | 46.9 | 52.7 | 41.66 | 5917 | 48.58313876 | DR |
| 156 | 5.371852 | 12.7174526515 | 42.24 | 52.7 | 31.39 | 2229 | 43.97500073 | DR |
| 260 | 5.371852 | 12.7174526515 | 42.24 | 52.7 | 31.39 | 2229 | 43.97500073 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735909200 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1735822800 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1735563600 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1735304400 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1735218000 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1734958800 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1734699600 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1734613200 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1734526800 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1734440400 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1734354000 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1734094800 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1734008400 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1733922000 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1733835600 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1733749200 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1733490000 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1733403600 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1733317200 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1733230800 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1733144400 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1732885200 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1732798800 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1732712400 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1732626000 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1732539600 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1732280400 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1732194000 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1732021200 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1731934800 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1731589200 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1731502800 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1731416400 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1731330000 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1731070800 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1730984400 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1730898000 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1730811600 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1730725200 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1730466000 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1730379600 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1730293200 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1730206800 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1730120400 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1729861200 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1729774800 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1729688400 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1729602000 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1729515600 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1729256400 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1729170000 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1729083600 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1728997200 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1728910800 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1728651600 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1728565200 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1728478800 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1728392400 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1728306000 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
