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 |
| Dec 13, 2021 | $164.45 | $167.56 | $164.34 | $166.11 | 557 577 |
| Dec 10, 2021 | $164.76 | $165.62 | $163.75 | $165.36 | 316 587 |
| Dec 09, 2021 | $163.07 | $166.11 | $161.91 | $163.19 | 318 186 |
| Dec 08, 2021 | $164.58 | $165.01 | $163.07 | $163.61 | 242 290 |
| Dec 07, 2021 | $163.40 | $165.91 | $162.95 | $164.30 | 224 388 |
| Dec 06, 2021 | $160.82 | $162.52 | $157.90 | $161.21 | 372 435 |
| Dec 03, 2021 | $160.94 | $160.94 | $156.17 | $158.97 | 338 644 |
| Dec 02, 2021 | $155.97 | $161.64 | $155.97 | $160.78 | 239 573 |
| Dec 01, 2021 | $161.27 | $162.94 | $156.07 | $156.08 | 330 388 |
| Nov 30, 2021 | $160.78 | $161.35 | $157.58 | $158.10 | 421 050 |
| Nov 29, 2021 | $164.57 | $165.88 | $160.79 | $161.69 | 428 189 |
| Nov 26, 2021 | $166.39 | $166.60 | $162.53 | $162.91 | 363 951 |
| Nov 24, 2021 | $169.29 | $170.15 | $168.21 | $169.14 | 370 757 |
| Nov 23, 2021 | $169.85 | $171.89 | $168.75 | $170.39 | 352 892 |
| Nov 22, 2021 | $171.54 | $174.12 | $169.76 | $169.95 | 368 476 |
| Nov 19, 2021 | $171.01 | $173.23 | $170.57 | $171.58 | 440 128 |
| Nov 18, 2021 | $170.38 | $171.39 | $169.27 | $171.19 | 295 182 |
| Nov 17, 2021 | $170.49 | $170.80 | $168.41 | $170.03 | 353 443 |
| Nov 16, 2021 | $168.53 | $171.11 | $168.53 | $170.87 | 419 616 |
| Nov 15, 2021 | $168.38 | $169.69 | $165.93 | $169.40 | 317 078 |
| Nov 12, 2021 | $165.76 | $167.81 | $165.22 | $167.12 | 272 284 |
| Nov 11, 2021 | $164.93 | $166.84 | $164.40 | $165.76 | 250 726 |
| Nov 10, 2021 | $165.57 | $166.11 | $163.31 | $164.15 | 315 298 |
| Nov 09, 2021 | $164.61 | $166.05 | $164.24 | $165.20 | 424 666 |
| Nov 08, 2021 | $166.47 | $167.64 | $164.15 | $165.18 | 304 166 |
