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 |
| Nov 05, 2021 | $167.09 | $167.61 | $163.31 | $164.46 | 353 857 |
| Nov 04, 2021 | $162.62 | $165.58 | $162.09 | $165.24 | 508 483 |
| Nov 03, 2021 | $159.75 | $163.16 | $159.75 | $163.00 | 603 835 |
| Nov 02, 2021 | $154.57 | $162.40 | $154.47 | $160.06 | 1 051 690 |
| Nov 01, 2021 | $152.06 | $152.26 | $149.93 | $150.66 | 626 694 |
| Oct 29, 2021 | $151.30 | $152.67 | $150.07 | $152.33 | 475 514 |
| Oct 28, 2021 | $150.32 | $152.46 | $150.08 | $152.29 | 290 463 |
| Oct 27, 2021 | $150.87 | $151.96 | $149.12 | $149.53 | 461 740 |
| Oct 26, 2021 | $155.08 | $155.41 | $150.85 | $151.17 | 529 050 |
| Oct 25, 2021 | $150.26 | $154.03 | $149.84 | $153.96 | 645 088 |
| Oct 22, 2021 | $150.62 | $150.84 | $148.48 | $150.25 | 753 936 |
| Oct 21, 2021 | $149.16 | $150.99 | $147.72 | $150.77 | 684 227 |
| Oct 20, 2021 | $146.24 | $150.12 | $145.16 | $149.55 | 836 587 |
| Oct 19, 2021 | $146.53 | $147.41 | $144.50 | $145.82 | 744 229 |
| Oct 18, 2021 | $142.80 | $146.49 | $142.80 | $146.37 | 564 126 |
| Oct 15, 2021 | $142.86 | $146.09 | $141.71 | $144.25 | 974 328 |
| Oct 14, 2021 | $141.65 | $142.52 | $140.05 | $142.44 | 723 380 |
| Oct 13, 2021 | $135.10 | $139.88 | $134.77 | $139.83 | 1 365 994 |
| Oct 12, 2021 | $130.41 | $135.88 | $130.41 | $135.10 | 1 535 653 |
| Oct 11, 2021 | $133.39 | $135.50 | $130.34 | $130.52 | 1 050 782 |
| Oct 08, 2021 | $139.10 | $140.30 | $133.20 | $133.52 | 1 251 792 |
| Oct 07, 2021 | $140.20 | $141.54 | $137.11 | $139.51 | 3 835 527 |
| Oct 06, 2021 | $138.30 | $140.21 | $134.26 | $138.13 | 2 054 995 |
| Oct 05, 2021 | $145.45 | $147.79 | $138.94 | $140.09 | 5 189 465 |
| Oct 04, 2021 | $151.23 | $153.33 | $149.48 | $151.00 | 770 258 |
