$69.43 +0.83 (%) Regal Beloit Corp - NYSE

Jul. 31, 2015 | 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
7/31/201568.9469.5968.5569.43362,215
7/30/201567.1668.9567.1668.60393,756
7/29/201566.7867.6166.7767.42290,402
7/28/201566.1067.4965.6266.81334,049
7/27/201565.7966.5865.5665.80162,328
7/24/201567.1567.5766.0266.34173,213
7/23/201567.9868.0466.8767.18268,018
7/22/201567.5768.2667.0568.01197,632
7/21/201568.3469.0267.8167.93205,160
7/20/201568.3368.7668.0068.40156,617
7/17/201568.5968.8367.6868.18176,688
7/16/201569.4169.8368.6068.70154,087
7/15/201568.7869.2568.3268.90276,011
7/14/201568.9969.3468.8769.04180,616
7/13/201569.0169.0868.3869.01257,019
7/10/201569.3469.3468.4668.60309,417
7/9/201570.1070.2268.2968.62369,990
7/8/201570.5271.3769.2269.66387,581
7/7/201571.6471.6470.2571.17453,030
7/6/201572.2072.7371.4971.72199,944
7/2/201572.7973.1472.4472.68274,672
7/1/201572.9473.2972.2872.71282,243
6/30/201572.4273.2771.8372.59502,823
6/29/201572.8473.0371.7171.82266,715
6/26/201572.8173.5672.6573.26346,579
6/25/201574.2374.8772.4372.73386,712
6/24/201574.6674.9974.2374.25152,590
6/23/201575.5276.1074.8075.09195,821
6/22/201575.8075.8175.1475.46219,114
6/19/201576.0876.4675.2575.43483,174
6/18/201576.0576.0975.2876.00268,347
6/17/201575.9876.4475.2075.45215,544
6/16/201575.7176.1875.4675.91202,097
6/15/201576.5976.5975.6175.86290,152
6/12/201577.5377.7177.1177.39276,333
6/11/201576.9177.7376.6377.70378,844
6/10/201576.2377.1776.2376.77241,904
6/9/201575.9876.6475.7375.88170,234
6/8/201576.3676.5375.7575.97239,969
6/5/201576.3576.4175.5676.34281,571
6/4/201577.2977.2976.1676.36277,785
6/3/201577.8378.6077.4777.59302,349
6/2/201577.2577.9877.0477.69339,092
6/1/201578.5578.5577.4577.56303,676
5/29/201579.8180.3078.1378.19275,697
5/28/201580.1280.1379.1879.89526,304
5/27/201580.1080.6079.4980.16280,787
5/26/201580.7681.1279.5580.08803,317
5/22/201580.7181.2580.3980.90315,421
5/21/201580.4981.1180.1780.79337,370
5/20/201580.5881.3679.8280.95262,896
5/19/201580.1380.5079.2380.23361,675
5/18/201579.4780.4979.4580.24307,736
5/15/201579.6079.9379.2179.64202,299
5/14/201579.4279.9578.9779.82176,449
5/13/201578.1979.6678.1979.30410,404
5/12/201578.1779.0577.9578.15955,814
5/11/201577.6579.3977.3178.53749,122
5/8/201577.9978.2277.4677.72388,621
5/7/201577.9377.9877.3677.57230,628
5/6/201577.9178.1177.2977.93468,293
5/5/201578.1478.6977.4277.73428,910
5/4/201578.5078.7478.3378.39226,799
5/1/201578.3878.9078.0178.51233,903
4/30/201578.3178.4277.4578.20510,678
4/29/201577.7978.5977.2278.22252,106
4/28/201577.0278.0776.9677.92201,916
4/27/201577.3577.9576.9377.24129,659
4/24/201577.5977.7976.6677.14155,895
4/23/201576.7377.7076.7377.33313,231
4/22/201576.6477.0075.8676.95169,626
4/21/201576.9977.1475.9776.60238,758
4/20/201576.7677.4976.5976.62146,836
4/17/201576.7476.8676.0276.37204,200
4/16/201577.4477.4676.8577.11191,505
4/15/201577.0077.8476.8977.44282,452
4/14/201575.6576.8075.2276.75222,284
4/13/201575.6376.4875.4575.80215,793
4/10/201575.7175.9975.2075.75222,685
4/9/201576.2676.3475.2675.49351,695
4/8/201576.4776.6475.8076.34497,592
4/7/201578.3878.3876.8076.97718,335
4/6/201577.8978.7877.5078.30801,301
4/2/201579.1579.6178.3378.62217,907
4/1/201579.8479.8478.7879.34343,302
3/31/201579.7780.2079.3779.92243,771
3/30/201578.6080.7778.6079.94381,292
3/27/201578.3078.7077.8278.23245,367
3/26/201578.5079.3278.2278.47373,435
3/25/201578.7679.2578.3878.74364,790
3/24/201578.4379.0477.7678.56226,102
3/23/201579.9680.2778.6278.67297,918
3/20/201579.9380.3379.4279.96582,415
3/19/201580.0080.3678.9879.50333,336
3/18/201578.9080.7378.2380.20446,094
3/17/201577.9779.1177.5879.09451,815
3/16/201576.9578.4076.6978.13578,065
3/13/201576.7277.1975.8476.65412,602
3/12/201575.8777.0575.8376.93329,840
3/11/201576.0076.3675.5875.84282,070
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!