$73.18 -0.52 (%) Regal-Beloit Corp - NYSE

Nov. 26, 2014 | 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
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
11/4/201471.8771.8769.7270.01469,597
11/3/201471.1871.9970.6771.78429,969
10/31/201470.3371.1169.9870.97345,527
10/30/201469.3069.9068.6269.40346,153
10/29/201469.9570.2768.9069.60192,387
10/28/201468.3570.0068.3169.87171,196
10/27/201467.7068.1766.9068.12200,913
10/24/201468.0968.2567.5468.10114,540
10/23/201466.7168.6166.7167.96210,403
10/22/201467.7368.5066.3566.52304,934
10/21/201465.6167.9265.6167.70313,317
10/20/201464.9565.5764.0965.41329,781
10/17/201465.4866.1164.9965.17222,077
10/16/201462.8564.9462.7064.70286,858
10/15/201463.6064.3662.1563.66365,105
10/14/201463.9065.5063.3264.50310,582
10/13/201464.1364.8463.0463.13263,514
10/10/201464.2564.6163.5063.93391,656
10/9/201465.8265.9963.7564.22325,412
10/8/201464.6666.0264.0665.90545,478
10/7/201465.2565.4864.4664.75409,853
10/6/201466.1266.2765.2265.54339,212
10/3/201465.8666.2965.6266.00598,587
10/2/201464.4965.3964.1865.30474,873
10/1/201464.3064.9964.1364.40493,236
9/30/201465.6865.6964.2564.25228,815
9/29/201465.7865.8864.9565.50189,919
9/26/201465.5065.9265.1165.88164,336
9/25/201465.5965.7365.1765.47429,413
9/24/201465.5265.9765.2365.91223,011
9/23/201465.6766.0365.2365.50624,782
9/22/201467.0767.4565.7165.84484,879
9/19/201468.8769.1667.6567.89465,616
9/18/201469.2869.4168.6568.83230,578
9/17/201469.6569.9569.1469.25340,956
9/16/201469.1370.2168.9669.65253,570
9/15/201469.9370.1169.3069.59140,355
9/12/201470.4870.8969.6569.86166,328
9/11/201470.0070.8470.0070.46160,237
9/10/201470.1970.7869.9370.21192,037
9/9/201470.9871.4370.3070.30263,756
9/8/201471.3371.4070.8871.15361,281
9/5/201471.2271.8070.9471.34175,229
9/4/201471.3671.9971.0371.37168,663
9/3/201471.5272.1571.1471.29278,554
9/2/201471.3172.2070.7471.06345,124
8/29/201471.3071.4770.9871.07167,037
8/28/201471.2571.7470.6671.34124,792
8/27/201471.3771.5671.0971.30130,682
8/26/201471.4871.7571.1671.29150,704
8/25/201471.3771.8470.7571.35198,506
8/22/201470.8071.1670.2470.87150,312
8/21/201470.2570.7569.6070.67248,458
8/20/201469.5370.3868.8970.03484,981
8/19/201471.1671.5170.7771.16198,033
8/18/201471.0971.5070.8171.01278,548
8/15/201470.8671.0969.9570.50212,088
8/14/201470.6671.1470.5770.75231,245
8/13/201470.1071.0369.6070.57194,534
8/12/201469.2670.1269.2570.05453,977
8/11/201469.0269.9168.9569.41282,232
8/8/201468.5768.8367.9268.75411,432
8/7/201469.6569.6568.2968.36252,393
8/6/201469.2869.7769.0669.31455,446
8/5/201470.1170.2969.1169.73322,265
8/4/201470.0670.8969.7270.28247,322
8/1/201469.8270.4569.6970.05434,864
7/31/201470.8071.1669.8070.29576,677
7/30/201472.9073.5869.1570.901,539,179
7/29/201476.3977.0176.1776.50585,990
7/28/201476.5576.7075.9276.40254,897
7/25/201476.3976.7175.6776.41165,764
7/24/201476.9577.3476.6676.8591,302
7/23/201477.6077.6076.7476.8992,951
7/22/201477.0577.6477.0577.27123,157
7/21/201476.6477.1376.5376.71160,932
7/18/201476.5077.1076.1877.10217,462
7/17/201477.1877.2976.0076.25299,713
7/16/201478.1078.3477.3377.64359,498
7/15/201477.6278.2977.5177.93164,146
7/14/201477.6878.1977.1977.92258,820
7/11/201476.6177.5776.1177.01176,333
7/10/201476.4177.1276.0576.72204,505
7/9/201477.2077.7776.5777.76200,532
7/8/201476.9377.6176.1277.06257,471
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center