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 |
| Feb 24, 2022 | $146.62 | $155.44 | $146.18 | $155.04 | 0 |
| Feb 23, 2022 | $155.57 | $155.57 | $151.09 | $151.40 | 0 |
| Feb 22, 2022 | $154.72 | $157.12 | $153.50 | $154.37 | 0 |
| Feb 18, 2022 | $157.43 | $159.34 | $156.33 | $156.58 | 0 |
| Feb 17, 2022 | $159.07 | $159.49 | $156.81 | $157.63 | 0 |
| Feb 16, 2022 | $159.95 | $162.58 | $159.15 | $161.90 | 0 |
| Feb 15, 2022 | $158.88 | $161.94 | $158.88 | $161.02 | 0 |
| Feb 14, 2022 | $155.34 | $157.19 | $154.61 | $156.29 | 0 |
| Feb 11, 2022 | $162.80 | $162.80 | $153.33 | $155.22 | 0 |
| Feb 10, 2022 | $162.29 | $164.96 | $160.28 | $162.00 | 0 |
| Feb 09, 2022 | $159.89 | $165.30 | $159.89 | $165.15 | 0 |
| Feb 08, 2022 | $156.35 | $160.46 | $154.94 | $159.08 | 0 |
| Feb 07, 2022 | $159.94 | $160.65 | $155.01 | $155.98 | 0 |
| Feb 04, 2022 | $159.27 | $161.69 | $156.07 | $159.13 | 0 |
| Feb 03, 2022 | $159.34 | $164.38 | $155.19 | $160.94 | 0 |
| Feb 02, 2022 | $164.67 | $166.37 | $163.17 | $165.39 | 0 |
| Feb 01, 2022 | $158.87 | $163.79 | $157.97 | $163.59 | 653 266 |
| Jan 31, 2022 | $155.92 | $159.49 | $154.94 | $158.48 | 0 |
| Jan 28, 2022 | $154.99 | $155.29 | $151.80 | $155.29 | 0 |
| Jan 27, 2022 | $159.06 | $160.35 | $154.81 | $155.44 | 0 |
| Jan 26, 2022 | $160.12 | $162.39 | $154.94 | $155.88 | 0 |
| Jan 25, 2022 | $162.44 | $162.74 | $156.84 | $158.23 | 0 |
| Jan 24, 2022 | $158.00 | $165.63 | $157.58 | $164.98 | 0 |
| Jan 21, 2022 | $163.97 | $165.40 | $161.40 | $161.82 | 0 |
| Jan 20, 2022 | $167.31 | $169.77 | $164.56 | $164.56 | 0 |
