$79.52 -0.40 (%) Regal-Beloit Corp - NYSE

Apr. 1, 2015 | 01:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RBC historical data

Date Open High Low Close Volume
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
3/10/201576.0076.7175.7575.77377,633
3/9/201576.7677.2376.4076.66388,440
3/6/201577.5177.9876.3476.60423,180
3/5/201578.4278.4677.4677.87258,985
3/4/201578.5078.5077.6678.14264,596
3/3/201578.9079.0678.1178.77183,739
3/2/201577.8679.2177.6779.07280,789
2/27/201577.9078.2577.4277.94188,927
2/26/201578.2578.6177.6378.02220,685
2/25/201578.7379.0477.7178.21264,788
2/24/201578.4379.0078.0478.90216,501
2/23/201577.9878.3177.2378.30196,432
2/20/201577.3878.2776.8178.18261,419
2/19/201578.1478.3077.4277.56419,811
2/18/201577.1078.3176.6178.18486,676
2/17/201576.0077.1076.0076.60663,786
2/13/201575.2176.5274.9576.14562,789
2/12/201574.3675.1374.0675.07399,026
2/11/201573.0574.3373.0174.00516,855
2/10/201572.9473.0272.2673.00167,095
2/9/201572.4273.2772.2672.55163,770
2/6/201572.4273.7572.4272.62414,017
2/5/201571.4072.6471.3172.20265,430
2/4/201571.7171.9271.1271.26196,412
2/3/201570.7672.1870.7071.93335,773
2/2/201569.4670.3769.0170.14338,876
1/30/201568.7070.0568.5268.85410,357
1/29/201568.7369.5768.0669.04392,638
1/28/201570.3970.8168.6968.75186,472
1/27/201570.3270.3769.1670.00176,142
1/26/201570.3671.1869.7871.05178,556
1/23/201570.9371.1970.3470.36177,615
1/22/201570.7871.1269.9771.03525,565
1/21/201569.6870.8869.5670.54144,646
1/20/201570.4070.9269.1369.92299,026
1/16/201569.1870.0068.2669.92569,767
1/15/201570.5070.5069.3169.45273,976
1/14/201569.4670.3469.3470.27163,552
1/13/201571.3172.0769.7370.48218,378
1/12/201571.4371.4370.2070.71224,725
1/9/201572.1472.1671.1971.43325,249
1/8/201572.1572.7571.8271.92670,694
1/7/201572.7673.1171.5572.03349,786
1/6/201573.8073.8571.7672.06399,556
1/5/201574.9974.9973.3573.64289,789
1/2/201575.3875.9174.5275.37161,956
12/31/201476.1776.5875.1675.20176,796
12/30/201476.1276.4075.7776.16150,754
12/29/201475.9976.7375.8576.54226,905
12/26/201475.8476.6675.6376.03140,438
12/24/201475.7275.8675.0675.58128,834
12/23/201475.9976.2175.4475.67299,732
12/22/201475.0175.8374.7775.51532,184
12/19/201473.5074.9873.5074.96746,110
12/18/201472.2073.5071.5473.32593,283
12/17/201471.0271.5769.9471.44690,319
12/16/201470.5071.1969.6470.55939,372
12/15/201474.7474.8570.3270.422,153,864
12/12/201468.8868.9068.0568.38377,834
12/11/201469.4870.0569.1769.52322,166
12/10/201470.5270.9368.7768.83433,815
12/9/201470.1971.3969.6671.24440,006
12/8/201472.6972.8470.7771.20326,679
12/5/201473.2773.3372.4372.77199,506
12/4/201474.0574.3372.6073.03309,215
12/3/201472.9474.4872.5074.26205,847
12/2/201472.1572.9371.9972.83184,216
12/1/201472.0972.4771.0272.19238,792
11/28/201473.1373.1371.8372.32139,100
11/26/201473.5873.8173.0073.18101,532
11/25/201473.3973.8673.0073.70124,760
11/24/201472.9673.6072.8273.36155,491
11/21/201473.3073.6172.6672.84197,009
11/20/201471.0572.3270.8172.29156,616
11/19/201472.3072.3071.4171.67292,119
11/18/201472.3273.1871.9272.52377,045
11/17/201471.1272.3571.1272.29370,842
11/14/201471.0071.5870.7571.12180,403
11/13/201471.2372.3170.7071.15161,101
11/12/201471.0071.5771.0071.47138,410
11/11/201470.7271.3370.5071.16245,935
11/10/201471.3671.7270.4670.78244,270
11/7/201471.0971.5670.3971.41238,650
11/6/201470.8771.4870.8671.26224,072
11/5/201470.2171.3870.1071.01311,947
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center