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 |
| Mar 31, 2022 | $151.51 | $152.78 | $148.78 | $148.78 | 0 |
| Mar 30, 2022 | $157.91 | $157.91 | $150.85 | $151.65 | 0 |
| Mar 29, 2022 | $155.63 | $157.66 | $154.84 | $157.41 | 0 |
| Mar 28, 2022 | $154.53 | $154.55 | $151.77 | $153.55 | 0 |
| Mar 25, 2022 | $153.62 | $155.52 | $153.00 | $154.86 | 0 |
| Mar 24, 2022 | $156.37 | $156.37 | $153.03 | $154.64 | 0 |
| Mar 23, 2022 | $158.09 | $159.18 | $155.93 | $157.03 | 0 |
| Mar 22, 2022 | $160.31 | $161.68 | $157.69 | $159.42 | 0 |
| Mar 21, 2022 | $163.79 | $164.02 | $159.66 | $161.11 | 0 |
| Mar 18, 2022 | $159.64 | $163.36 | $159.34 | $163.12 | 0 |
| Mar 17, 2022 | $158.85 | $162.43 | $158.85 | $161.69 | 0 |
| Mar 16, 2022 | $157.29 | $161.69 | $156.78 | $160.57 | 0 |
| Mar 15, 2022 | $157.98 | $157.98 | $154.43 | $155.95 | 0 |
| Mar 14, 2022 | $156.26 | $158.77 | $154.90 | $155.90 | 0 |
| Mar 11, 2022 | $156.81 | $159.12 | $154.93 | $154.93 | 0 |
| Mar 10, 2022 | $153.69 | $156.95 | $153.47 | $156.65 | 0 |
| Mar 09, 2022 | $156.07 | $157.28 | $153.55 | $156.28 | 0 |
| Mar 08, 2022 | $150.01 | $155.00 | $149.50 | $151.38 | 0 |
| Mar 07, 2022 | $154.62 | $155.23 | $149.15 | $149.26 | 0 |
| Mar 04, 2022 | $158.34 | $158.34 | $154.44 | $155.41 | 0 |
| Mar 03, 2022 | $162.69 | $164.12 | $159.22 | $161.44 | 0 |
| Mar 02, 2022 | $158.83 | $162.78 | $157.88 | $161.93 | 0 |
| Mar 01, 2022 | $159.18 | $160.17 | $155.81 | $157.25 | 0 |
| Feb 28, 2022 | $158.08 | $160.82 | $157.48 | $160.35 | 0 |
| Feb 25, 2022 | $155.12 | $160.63 | $154.89 | $159.78 | 0 |
