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 |
| Oct 01, 2021 | $150.96 | $152.35 | $146.14 | $150.59 | 514 417 |
| Sep 30, 2021 | $151.80 | $154.14 | $149.90 | $150.34 | 759 156 |
| Sep 29, 2021 | $148.45 | $153.67 | $146.68 | $151.89 | 659 220 |
| Sep 28, 2021 | $148.54 | $150.01 | $146.71 | $146.96 | 392 123 |
| Sep 27, 2021 | $143.00 | $150.29 | $143.00 | $148.45 | 470 789 |
| Sep 24, 2021 | $141.78 | $144.38 | $140.64 | $143.13 | 249 167 |
| Sep 23, 2021 | $141.55 | $144.09 | $141.10 | $142.01 | 362 904 |
| Sep 22, 2021 | $138.99 | $141.63 | $138.99 | $139.83 | 205 224 |
| Sep 21, 2021 | $141.43 | $141.43 | $137.36 | $138.16 | 321 310 |
| Sep 20, 2021 | $139.37 | $140.89 | $137.68 | $140.74 | 297 483 |
| Sep 17, 2021 | $146.90 | $147.37 | $141.51 | $142.66 | 624 003 |
| Sep 16, 2021 | $149.56 | $149.56 | $147.04 | $147.34 | 151 377 |
| Sep 15, 2021 | $147.87 | $150.54 | $147.16 | $149.77 | 267 526 |
| Sep 14, 2021 | $151.58 | $152.71 | $147.17 | $147.91 | 247 220 |
| Sep 13, 2021 | $151.36 | $152.05 | $148.43 | $151.01 | 441 625 |
| Sep 10, 2021 | $149.88 | $150.60 | $147.82 | $149.74 | 238 725 |
| Sep 09, 2021 | $150.50 | $151.47 | $148.70 | $148.80 | 201 279 |
| Sep 08, 2021 | $150.30 | $150.60 | $147.91 | $150.50 | 308 366 |
| Sep 07, 2021 | $151.21 | $152.03 | $149.66 | $149.90 | 243 131 |
| Sep 03, 2021 | $151.12 | $152.59 | $149.96 | $151.33 | 178 012 |
| Sep 02, 2021 | $148.13 | $151.11 | $147.47 | $150.98 | 227 591 |
| Sep 01, 2021 | $149.74 | $150.20 | $145.92 | $147.70 | 407 505 |
| Aug 31, 2021 | $152.22 | $152.24 | $148.77 | $149.42 | 230 986 |
| Aug 30, 2021 | $153.58 | $154.52 | $152.38 | $152.55 | 133 050 |
| Aug 27, 2021 | $152.16 | $153.50 | $150.92 | $152.88 | 197 383 |
