NYSE:RBC
Regal Beloit Corp Stock Price (Quote)
$295.28
+3.78 (+1.30%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $244.88 | $298.50 | Friday, 31st May 2024 RBC stock ended at $295.28. This is 1.30% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.34% from a day low at $289.69 to a day high of $296.46. |
90 days | $241.43 | $298.50 | |
52 weeks | $200.62 | $298.50 |
Historical Regal Beloit Corp prices
Date | Open | High | Low | Close | Volume |
Jun 02, 2023 | $202.89 | $209.04 | $201.00 | $208.27 | 210 961 |
Jun 01, 2023 | $197.77 | $200.44 | $195.18 | $199.51 | 242 457 |
May 31, 2023 | $205.58 | $207.12 | $196.56 | $198.29 | 260 140 |
May 30, 2023 | $205.70 | $206.83 | $203.72 | $205.63 | 97 084 |
May 26, 2023 | $203.58 | $206.41 | $203.22 | $205.98 | 125 040 |
May 25, 2023 | $206.08 | $206.08 | $201.15 | $204.18 | 144 646 |
May 24, 2023 | $211.12 | $211.12 | $202.46 | $204.93 | 233 525 |
May 23, 2023 | $216.77 | $218.50 | $210.25 | $211.63 | 281 998 |
May 22, 2023 | $215.90 | $218.60 | $212.48 | $216.97 | 339 604 |
May 19, 2023 | $227.02 | $229.01 | $211.11 | $212.54 | 412 470 |
May 18, 2023 | $226.16 | $226.60 | $219.14 | $224.34 | 242 780 |
May 17, 2023 | $220.71 | $225.93 | $219.76 | $224.85 | 149 567 |
May 16, 2023 | $219.28 | $221.96 | $216.73 | $220.71 | 117 524 |
May 15, 2023 | $219.77 | $223.39 | $218.62 | $221.61 | 105 995 |
May 12, 2023 | $220.00 | $220.00 | $215.03 | $217.99 | 96 417 |
May 11, 2023 | $217.73 | $220.72 | $216.30 | $218.40 | 132 102 |
May 10, 2023 | $221.78 | $221.78 | $216.32 | $220.30 | 110 219 |
May 09, 2023 | $222.50 | $223.57 | $219.47 | $220.09 | 139 275 |
May 08, 2023 | $226.39 | $227.46 | $223.05 | $223.65 | 81 505 |
May 05, 2023 | $229.31 | $231.37 | $225.94 | $226.25 | 97 129 |
May 04, 2023 | $226.52 | $226.52 | $221.11 | $224.32 | 126 266 |
May 03, 2023 | $232.91 | $236.95 | $228.34 | $229.07 | 123 081 |
May 02, 2023 | $230.71 | $232.77 | $226.61 | $231.68 | 121 587 |
May 01, 2023 | $225.24 | $231.37 | $225.24 | $230.98 | 111 112 |
Apr 28, 2023 | $224.10 | $229.02 | $224.10 | $227.01 | 169 825 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use RBC stock historical prices to predict future price movements?
Trend Analysis: Examine the RBC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the RBC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.