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 |
| May 06, 2022 | $129.71 | $130.29 | $125.26 | $126.69 | 0 |
| May 05, 2022 | $134.25 | $135.62 | $130.35 | $131.17 | 0 |
| May 04, 2022 | $130.88 | $136.39 | $130.88 | $135.93 | 0 |
| May 03, 2022 | $130.12 | $132.13 | $128.40 | $130.68 | 0 |
| May 02, 2022 | $129.49 | $130.29 | $126.20 | $130.06 | 0 |
| Apr 29, 2022 | $129.02 | $131.52 | $126.85 | $127.31 | 0 |
| Apr 28, 2022 | $143.35 | $144.94 | $125.50 | $130.09 | 0 |
| Apr 27, 2022 | $133.13 | $135.94 | $132.44 | $134.13 | 0 |
| Apr 26, 2022 | $135.94 | $137.68 | $133.55 | $133.62 | 0 |
| Apr 25, 2022 | $137.24 | $138.81 | $134.16 | $138.31 | 0 |
| Apr 22, 2022 | $141.62 | $141.62 | $137.84 | $138.79 | 0 |
| Apr 21, 2022 | $141.62 | $141.62 | $137.84 | $138.72 | 386 541 |
| Apr 20, 2022 | $146.30 | $147.59 | $142.53 | $142.94 | 444 285 |
| Apr 19, 2022 | $141.58 | $145.74 | $141.58 | $144.03 | 432 125 |
| Apr 18, 2022 | $138.34 | $141.11 | $137.73 | $140.85 | 261 444 |
| Apr 14, 2022 | $139.62 | $140.12 | $137.82 | $137.82 | 0 |
| Apr 13, 2022 | $136.30 | $138.75 | $135.68 | $138.41 | 0 |
| Apr 12, 2022 | $136.79 | $137.90 | $134.59 | $135.16 | 0 |
| Apr 11, 2022 | $134.88 | $137.31 | $134.63 | $134.99 | 0 |
| Apr 08, 2022 | $137.87 | $139.84 | $135.70 | $135.75 | 0 |
| Apr 07, 2022 | $138.24 | $139.62 | $137.99 | $138.76 | 0 |
| Apr 06, 2022 | $142.66 | $142.88 | $137.76 | $138.64 | 0 |
| Apr 05, 2022 | $145.95 | $147.59 | $143.04 | $143.60 | 0 |
| Apr 04, 2022 | $147.91 | $148.50 | $145.10 | $146.54 | 0 |
| Apr 01, 2022 | $149.44 | $150.28 | $146.18 | $148.47 | 0 |
