$58.18 -0.54 (%) Regal Beloit Corp - New York Stock Exchange, Inc.

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RBC historical data

Date Open High Low Close Volume
9/26/201658.6559.1758.1358.18141,323
9/23/201659.1959.3558.7158.72115,746
9/22/201658.8259.5758.6959.40251,999
9/21/201657.6258.1857.4258.11136,392
9/20/201657.6157.7856.9457.10154,390
9/19/201657.3558.0056.9757.24217,033
9/16/201657.1457.2656.7257.07274,567
9/15/201657.7358.0157.2457.74253,605
9/14/201658.6058.8557.5157.69308,662
9/13/201659.5459.9258.4058.57167,761
9/12/201658.1960.4957.8560.22453,896
9/9/201660.4960.5058.6458.65164,645
9/8/201661.2961.2960.8661.02155,714
9/7/201660.9761.3960.8961.37230,435
9/6/201662.0862.0960.9861.11153,850
9/2/201661.7561.9461.5761.90205,721
9/1/201661.4061.7560.6561.22193,721
8/31/201660.3862.1560.3861.33250,967
8/30/201662.4262.6561.9962.12219,446
8/29/201661.7462.6961.4762.26311,529
8/26/201662.3962.6961.6461.81497,504
8/25/201662.9063.3262.0462.28586,440
8/24/201663.3763.7362.7062.95350,808
8/23/201663.5864.0463.5263.53239,643
8/22/201663.3663.5162.9663.20192,027
8/19/201663.3163.9263.3163.72206,682
8/18/201663.8964.2563.5564.10443,914
8/17/201663.6064.0863.3963.77231,341
8/16/201664.1364.1363.5263.55242,784
8/15/201662.9964.2362.9964.18561,421
8/12/201662.9363.2062.7162.80779,055
8/11/201661.5963.2361.5963.00362,420
8/10/201661.1361.6760.4361.37547,638
8/9/201659.2261.6757.9161.14985,479
8/8/201660.9761.8560.9661.22445,300
8/5/201659.5361.0159.3660.87376,607
8/4/201657.9059.6757.9059.19346,141
8/3/201658.7559.3158.2759.09367,912
8/2/201658.3359.9258.2758.89351,143
8/1/201660.9561.3160.2660.53299,887
7/29/201660.3161.1859.9961.01303,260
7/28/201660.4960.8059.8960.54182,398
7/27/201660.5761.0660.0960.76157,796
7/26/201659.3560.6559.3560.63168,541
7/25/201659.3459.4258.8859.32201,545
7/22/201659.4059.6458.6959.56237,202
7/21/201660.0160.5659.1259.28375,664
7/20/201659.7660.1859.1559.87434,880
7/19/201659.3660.2859.2959.83655,909
7/18/201660.1860.3459.6159.78468,532
7/15/201660.0860.4959.7660.08775,787
7/14/201660.0560.6059.7559.81239,308
7/13/201660.0060.0759.0359.41203,068
7/12/201659.2459.9658.9059.76249,482
7/11/201658.4158.6258.0458.47267,607
7/8/201657.1958.1357.0157.97329,236
7/7/201656.4257.1856.1256.62429,510
7/6/201654.3056.3453.8056.06675,069
7/5/201655.1355.1354.1054.51293,384
7/1/201654.9156.0354.8955.76290,819
6/30/201653.3855.0753.0955.05402,942
6/29/201653.7354.1452.9653.22379,404
6/28/201652.6553.2651.8453.07308,433
6/27/201653.9453.9451.5751.81560,863
6/24/201656.2056.8954.6054.73506,435
6/23/201658.3259.1158.3158.89318,037
6/22/201657.4258.0657.3057.56201,707
6/21/201658.2358.8156.9857.20639,445
6/20/201658.9359.6658.3358.44323,134
6/17/201657.1658.4657.1658.33691,887
6/16/201657.1457.1755.9956.95275,525
6/15/201657.9058.6157.5657.60380,869
6/14/201657.1857.7256.8557.542,787,420
6/13/201657.0457.9256.7057.49539,424
6/10/201657.3857.5356.7757.20288,534
6/9/201657.8658.9457.0258.16386,735
6/8/201658.1958.6257.9358.39332,457
6/7/201658.1958.3757.7557.84263,764
6/6/201657.6558.0656.9158.04267,977
6/3/201657.2657.5756.8057.28239,832
6/2/201656.6557.2256.2857.22304,873
6/1/201656.5857.3656.2156.84280,307
5/31/201657.0857.4256.5357.13424,028
5/27/201656.5856.9456.4756.88249,741
5/26/201657.0257.0656.4356.63235,352
5/25/201655.5057.0055.5056.82414,297
5/24/201654.5355.4954.3055.38685,970
5/23/201653.9954.6453.7654.21343,026
5/20/201653.7854.2853.7053.96508,812
5/19/201653.9154.5253.2553.76492,042
5/18/201655.1455.6354.3854.48738,175
5/17/201656.1656.7455.2855.36517,618
5/16/201656.6857.3756.0156.16788,114
5/13/201657.8158.0656.1656.47506,788
5/12/201657.8258.0956.8357.82828,897
5/11/201656.8858.2056.8857.43855,981
5/10/201654.0457.9554.0157.611,529,287
5/9/201664.0064.1662.9763.29308,613
5/6/201663.7564.3163.3064.30239,880
5/5/201664.6764.9863.7663.99384,177
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center