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 11, 2016 | $58.97 | $59.05 | $58.57 | $58.87 | 231 300 |
| Mar 10, 2016 | $59.19 | $59.19 | $57.65 | $58.28 | 248 300 |
| Mar 09, 2016 | $58.59 | $58.93 | $58.45 | $58.81 | 254 000 |
| Mar 08, 2016 | $60.02 | $60.02 | $58.25 | $58.43 | 286 100 |
| Mar 07, 2016 | $58.37 | $60.41 | $58.37 | $60.37 | 339 000 |
| Mar 04, 2016 | $57.39 | $58.96 | $56.99 | $58.64 | 340 900 |
| Mar 03, 2016 | $56.26 | $57.21 | $55.87 | $57.14 | 178 800 |
| Mar 02, 2016 | $55.41 | $56.20 | $55.35 | $56.17 | 136 000 |
| Mar 01, 2016 | $55.00 | $55.91 | $54.62 | $55.67 | 175 400 |
| Feb 29, 2016 | $55.00 | $55.26 | $54.40 | $54.58 | 263 000 |
| Feb 26, 2016 | $54.40 | $55.45 | $54.07 | $54.93 | 190 700 |
| Feb 25, 2016 | $54.03 | $54.14 | $53.37 | $53.91 | 200 900 |
| Feb 24, 2016 | $52.27 | $53.87 | $52.02 | $53.83 | 188 700 |
| Feb 23, 2016 | $54.13 | $54.37 | $52.86 | $52.89 | 282 100 |
| Feb 22, 2016 | $54.09 | $54.59 | $53.63 | $54.43 | 207 900 |
| Feb 19, 2016 | $53.84 | $54.21 | $53.18 | $53.50 | 380 000 |
| Feb 18, 2016 | $53.72 | $54.41 | $53.66 | $54.20 | 278 400 |
| Feb 17, 2016 | $52.29 | $53.78 | $52.06 | $53.48 | 369 500 |
| Feb 16, 2016 | $51.14 | $51.93 | $51.00 | $51.86 | 225 800 |
| Feb 12, 2016 | $50.00 | $51.10 | $49.66 | $50.61 | 336 100 |
| Feb 11, 2016 | $48.51 | $49.78 | $47.77 | $49.38 | 375 600 |
| Feb 10, 2016 | $50.51 | $50.71 | $49.50 | $49.65 | 468 100 |
| Feb 09, 2016 | $50.50 | $52.35 | $49.27 | $50.50 | 996 200 |
| Feb 08, 2016 | $55.46 | $55.46 | $53.46 | $54.86 | 518 500 |
| Feb 05, 2016 | $56.70 | $57.37 | $55.99 | $56.41 | 260 300 |
