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 |
| Jan 19, 2022 | $168.65 | $169.15 | $166.65 | $167.47 | 0 |
| Jan 18, 2022 | $169.40 | $169.62 | $166.07 | $168.63 | 0 |
| Jan 14, 2022 | $167.11 | $171.60 | $167.11 | $171.41 | 0 |
| Jan 13, 2022 | $169.31 | $170.25 | $167.75 | $169.40 | 0 |
| Jan 12, 2022 | $169.84 | $170.49 | $167.06 | $168.57 | 0 |
| Jan 11, 2022 | $170.00 | $170.02 | $165.41 | $167.36 | 0 |
| Jan 10, 2022 | $166.59 | $170.22 | $165.87 | $170.08 | 0 |
| Jan 07, 2022 | $172.34 | $172.43 | $170.41 | $170.60 | 0 |
| Jan 06, 2022 | $168.99 | $171.73 | $168.03 | $171.55 | 0 |
| Jan 05, 2022 | $176.00 | $176.91 | $170.14 | $170.48 | 421 388 |
| Jan 04, 2022 | $171.55 | $176.22 | $171.40 | $175.75 | 468 299 |
| Jan 03, 2022 | $170.29 | $171.65 | $168.30 | $170.79 | 389 132 |
| Dec 31, 2021 | $170.06 | $171.32 | $168.51 | $170.18 | 148 688 |
| Dec 30, 2021 | $169.03 | $171.83 | $169.03 | $169.86 | 175 367 |
| Dec 29, 2021 | $171.00 | $172.08 | $170.12 | $170.97 | 212 095 |
| Dec 28, 2021 | $168.67 | $170.80 | $168.67 | $170.05 | 178 524 |
| Dec 27, 2021 | $166.68 | $169.01 | $165.59 | $169.00 | 257 888 |
| Dec 23, 2021 | $163.67 | $166.15 | $162.53 | $165.18 | 229 101 |
| Dec 22, 2021 | $161.96 | $163.50 | $160.64 | $162.66 | 254 350 |
| Dec 21, 2021 | $159.31 | $161.49 | $158.53 | $161.44 | 351 188 |
| Dec 20, 2021 | $159.85 | $160.75 | $154.69 | $158.08 | 358 028 |
| Dec 17, 2021 | $164.07 | $165.65 | $159.84 | $161.25 | 717 355 |
| Dec 16, 2021 | $166.21 | $169.18 | $164.33 | $165.17 | 289 964 |
| Dec 15, 2021 | $165.06 | $165.10 | $161.07 | $163.71 | 456 075 |
| Dec 14, 2021 | $164.84 | $166.58 | $162.70 | $163.88 | 328 395 |
