Financial News

Regal-Beloit Corp (NY: RBC )

129.50 USD +0.47 (+0.36%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 129.58 130.68 127.99 129.03 180,158 +0.07(+0.05%)
Jun 22, 2021 129.59 129.71 128.26 128.96 151,853 -0.88(-0.68%)
Jun 21, 2021 127.35 130.11 126.81 129.84 402,742 +3.98(+3.16%)
Jun 18, 2021 126.30 127.32 125.42 125.86 419,538 -2.68(-2.08%)
Jun 17, 2021 133.49 133.58 127.64 128.54 290,407 -5.38(-4.02%)
Jun 16, 2021 136.50 136.50 133.49 133.92 249,980 -3.05(-2.23%)
Jun 15, 2021 135.30 136.98 134.81 136.97 368,600 +1.55(+1.14%)
Jun 14, 2021 137.53 137.53 134.56 135.42 141,372 -1.94(-1.41%)
Jun 11, 2021 137.42 138.86 136.70 137.36 137,262 +0.28(+0.20%)
Jun 10, 2021 139.40 139.78 136.94 137.08 226,160 -1.15(-0.83%)
Jun 09, 2021 139.84 140.15 138.14 138.23 260,211 -1.50(-1.07%)
Jun 08, 2021 137.70 139.91 136.79 139.73 247,179 +1.54(+1.11%)
Jun 07, 2021 142.21 142.27 137.82 138.19 289,000 -3.41(-2.41%)
Jun 04, 2021 140.92 142.03 140.25 141.60 229,761 +1.17(+0.83%)
Jun 03, 2021 141.32 141.32 139.15 140.43 274,650 -1.44(-1.02%)
Jun 02, 2021 143.60 143.60 141.22 141.87 175,507 -1.34(-0.94%)
Jun 01, 2021 144.19 144.38 142.38 143.21 168,225 +0.98(+0.69%)
May 28, 2021 141.43 142.61 140.17 142.23 253,225 +0.94(+0.67%)
May 27, 2021 141.45 142.41 141.07 141.29 276,633 +1.46(+1.04%)
May 26, 2021 138.00 140.22 137.49 139.83 196,583 +1.56(+1.13%)
May 25, 2021 138.76 139.75 138.05 138.27 250,986 -0.78(-0.56%)
May 24, 2021 140.21 140.21 138.86 139.05 123,502 -0.06(-0.04%)
May 21, 2021 139.06 140.20 138.08 139.11 136,809 +1.43(+1.04%)
May 20, 2021 139.72 139.96 136.66 137.68 172,306 -1.27(-0.91%)
May 19, 2021 138.44 139.18 136.70 138.95 184,349 -2.34(-1.66%)
May 18, 2021 144.89 144.89 141.22 141.29 163,859 -3.71(-2.56%)
May 17, 2021 145.81 145.81 143.51 145.00 132,227 -1.70(-1.16%)
May 14, 2021 145.80 147.39 145.32 146.70 235,061 +1.54(+1.06%)
May 13, 2021 142.50 146.14 142.32 145.16 179,145 +3.37(+2.38%)
May 12, 2021 146.00 146.22 141.45 141.79 197,247 -5.56(-3.77%)
May 11, 2021 147.04 149.11 145.25 147.35 186,422 -0.59(-0.40%)
May 10, 2021 150.45 151.78 147.94 147.94 197,306 -2.47(-1.64%)
May 07, 2021 150.70 151.65 148.69 150.41 211,043 -0.41(-0.27%)
May 06, 2021 149.16 151.08 147.16 150.82 238,845 +1.66(+1.11%)
May 05, 2021 146.86 149.65 144.33 149.16 215,793 +4.39(+3.03%)
May 04, 2021 143.60 145.55 138.19 144.77 414,320 +0.03(+0.02%)
May 03, 2021 146.83 146.84 143.29 144.74 345,830 +0.31(+0.21%)
Apr 30, 2021 146.69 147.73 144.19 144.43 359,400 -3.64(-2.46%)
Apr 29, 2021 149.10 149.10 146.14 148.07 215,262 -0.12(-0.08%)
Apr 28, 2021 148.84 150.03 148.05 148.19 215,737 -1.39(-0.93%)
Apr 27, 2021 148.32 150.09 146.63 149.58 304,013 +2.41(+1.64%)
Apr 26, 2021 149.78 150.72 147.12 147.17 232,092 -1.49(-1.00%)
Apr 23, 2021 146.12 149.40 145.61 148.66 226,600 +2.74(+1.88%)
Apr 22, 2021 147.07 147.91 145.45 145.92 193,204 -0.53(-0.36%)
Apr 21, 2021 142.00 147.24 141.64 146.45 235,322 +3.78(+2.65%)
Apr 20, 2021 143.80 145.65 140.55 142.67 385,084 -1.30(-0.90%)
Apr 19, 2021 146.48 146.48 143.62 143.97 216,698 -1.43(-0.98%)
Apr 16, 2021 145.38 146.71 144.47 145.40 238,800 +1.40(+0.97%)
Apr 15, 2021 144.80 144.95 142.90 144.00 158,893 +0.40(+0.28%)
Apr 14, 2021 142.89 145.15 142.50 143.60 193,012 +0.68(+0.48%)
Apr 13, 2021 144.61 145.42 141.62 142.92 197,120 -1.08(-0.75%)
Apr 12, 2021 144.33 144.96 143.47 144.00 163,757 +0.80(+0.56%)
Apr 09, 2021 141.65 143.65 140.76 143.20 282,500 +1.21(+0.85%)
Apr 08, 2021 143.29 144.23 140.80 141.99 341,064 -1.45(-1.01%)
Apr 07, 2021 145.20 145.83 143.36 143.44 260,808 -1.56(-1.08%)
Apr 06, 2021 148.26 149.95 144.61 145.00 344,123 -3.21(-2.17%)
Apr 05, 2021 147.16 149.63 144.67 148.21 248,773 +2.56(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback