NYSE:RBC
Delisted
Regal Beloit Corporation Stock Price (Quote)
$111.38
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $109.53 | $112.75 | Wednesday, 20th Jul 2022 RBC stock ended at $111.38. During the day the stock fluctuated 0% from a day low at $111.38 to a day high of $111.38. |
| 90 days | $109.53 | $144.94 | |
| 52 weeks | $109.53 | $176.91 |
| Date | Open | High | Low | Close | Volume |
| Aug 26, 2021 | $151.54 | $152.09 | $150.05 | $151.04 | 191 713 |
| Aug 25, 2021 | $150.93 | $152.07 | $150.59 | $151.62 | 136 370 |
| Aug 24, 2021 | $148.57 | $150.77 | $148.57 | $150.20 | 181 036 |
| Aug 23, 2021 | $148.00 | $148.97 | $147.03 | $148.50 | 165 137 |
| Aug 20, 2021 | $146.37 | $148.42 | $146.37 | $147.47 | 118 569 |
| Aug 19, 2021 | $148.45 | $150.00 | $146.48 | $147.09 | 222 499 |
| Aug 18, 2021 | $151.12 | $154.22 | $149.90 | $150.05 | 221 821 |
| Aug 17, 2021 | $153.44 | $153.44 | $149.68 | $151.31 | 183 433 |
| Aug 16, 2021 | $153.25 | $154.88 | $151.96 | $154.11 | 139 174 |
| Aug 13, 2021 | $153.80 | $154.69 | $152.73 | $153.86 | 81 807 |
| Aug 12, 2021 | $152.00 | $154.17 | $151.75 | $153.78 | 206 016 |
| Aug 11, 2021 | $148.91 | $151.98 | $148.42 | $151.76 | 197 186 |
| Aug 10, 2021 | $145.90 | $148.47 | $145.59 | $148.20 | 182 222 |
| Aug 09, 2021 | $146.15 | $146.45 | $144.99 | $145.46 | 129 561 |
| Aug 06, 2021 | $147.00 | $147.70 | $145.21 | $146.60 | 129 249 |
| Aug 05, 2021 | $147.24 | $148.21 | $145.19 | $146.20 | 164 547 |
| Aug 04, 2021 | $146.59 | $148.43 | $145.68 | $146.13 | 196 223 |
| Aug 03, 2021 | $146.38 | $147.96 | $144.50 | $147.69 | 276 250 |
| Aug 02, 2021 | $148.45 | $149.67 | $145.47 | $145.48 | 252 950 |
| Jul 30, 2021 | $146.04 | $147.73 | $145.45 | $147.23 | 377 616 |
| Jul 29, 2021 | $143.11 | $147.00 | $140.99 | $146.58 | 554 491 |
| Jul 28, 2021 | $134.00 | $136.36 | $132.89 | $136.10 | 287 552 |
| Jul 27, 2021 | $133.03 | $134.75 | $132.42 | $134.22 | 197 544 |
| Jul 26, 2021 | $133.20 | $134.62 | $132.50 | $134.17 | 271 644 |
| Jul 23, 2021 | $132.33 | $133.59 | $131.79 | $132.87 | 319 248 |
