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 04, 2016 | $56.17 | $57.84 | $56.17 | $57.14 | 468 600 |
| Feb 03, 2016 | $55.09 | $56.38 | $53.93 | $56.35 | 243 800 |
| Feb 02, 2016 | $54.86 | $54.99 | $54.22 | $54.54 | 227 600 |
| Feb 01, 2016 | $55.62 | $56.26 | $54.55 | $55.66 | 217 600 |
| Jan 29, 2016 | $54.01 | $56.22 | $54.01 | $56.21 | 365 800 |
| Jan 28, 2016 | $54.48 | $54.76 | $53.08 | $53.90 | 452 200 |
| Jan 27, 2016 | $53.91 | $54.56 | $53.42 | $53.98 | 393 900 |
| Jan 26, 2016 | $52.02 | $54.40 | $51.95 | $54.16 | 846 800 |
| Jan 25, 2016 | $52.32 | $52.60 | $51.38 | $51.66 | 340 300 |
| Jan 22, 2016 | $51.73 | $53.05 | $51.57 | $52.61 | 893 000 |
| Jan 21, 2016 | $51.26 | $51.73 | $50.21 | $50.94 | 840 000 |
| Jan 20, 2016 | $50.25 | $51.70 | $49.59 | $51.23 | 466 500 |
| Jan 19, 2016 | $52.74 | $52.74 | $50.57 | $51.10 | 454 200 |
| Jan 15, 2016 | $53.01 | $53.22 | $51.64 | $52.27 | 313 000 |
| Jan 14, 2016 | $53.21 | $54.52 | $52.12 | $54.24 | 258 300 |
| Jan 13, 2016 | $55.44 | $55.70 | $52.92 | $53.03 | 217 800 |
| Jan 12, 2016 | $54.90 | $55.50 | $54.06 | $55.37 | 329 400 |
| Jan 11, 2016 | $54.88 | $55.35 | $53.45 | $54.27 | 325 400 |
| Jan 08, 2016 | $55.03 | $55.29 | $53.63 | $53.67 | 210 800 |
| Jan 07, 2016 | $54.38 | $55.52 | $54.38 | $54.61 | 236 700 |
| Jan 06, 2016 | $56.30 | $56.53 | $55.26 | $55.47 | 275 900 |
| Jan 05, 2016 | $57.82 | $57.98 | $56.82 | $57.31 | 206 200 |
