Regal-Beloit Corp $76.43

down -0.29


11/7/2014 12:48 PM  |  NYSE : RBC  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RBC historical data

Date Open High Low Close Volume
7/10/201476.4177.1276.0576.72204,505
7/9/201477.2077.7776.5777.76200,532
7/8/201476.9377.6176.1277.06257,471
7/7/201477.8477.8476.7577.14173,104
7/3/201477.9878.3777.6077.87182,075
7/2/201478.6578.9377.7077.84149,666
7/1/201478.9879.8677.9978.80256,012
6/30/201477.9078.6176.8878.56248,284
6/27/201477.0578.3577.0578.02216,954
6/26/201477.8177.8176.4977.48141,202
6/25/201477.0978.1176.8077.80174,607
6/24/201478.5379.1177.4377.66163,330
6/23/201479.0079.2778.4978.59157,801
6/20/201479.4779.5077.8278.90443,230
6/19/201479.0779.2478.1379.21151,910
6/18/201478.9279.1177.8578.77169,603
6/17/201477.7579.7977.3579.14335,540
6/16/201478.0478.4577.4277.71127,142
6/13/201477.9278.8377.5078.21186,122
6/12/201478.4378.8077.4477.84116,156
6/11/201478.7978.9378.1478.43122,042
6/10/201479.3879.6579.0979.2758,706
6/9/201478.5480.2278.4679.73134,615
6/6/201478.1578.8877.7178.7371,013
6/5/201476.8978.1276.4377.9494,465
6/4/201476.3777.2376.3776.6994,553
6/3/201477.2277.6076.4076.63156,957
6/2/201476.4777.4275.4277.34199,695
5/30/201477.0177.3476.2376.33220,641
5/29/201476.7677.3376.5677.12115,072
5/28/201476.7677.0476.2576.76223,319
5/27/201476.9777.5076.6676.79210,856
5/23/201476.8577.1276.2976.75402,585
5/22/201475.6977.0475.5276.87583,574
5/21/201474.7475.5674.6275.38184,106
5/20/201476.0076.3074.2874.61117,805
5/19/201474.8076.2174.5875.98150,888
5/16/201474.5975.2574.1075.1785,523
5/15/201474.8774.8773.3574.55167,338
5/14/201476.6776.6774.9875.21185,275
5/13/201476.9477.7076.5276.81216,580
5/12/201476.1877.1175.8677.05188,488
5/9/201475.5375.8574.8875.73132,135
5/8/201475.5277.0975.3175.48181,274
5/7/201476.2876.2874.6675.76326,792
5/6/201477.1577.6475.0076.22697,334
5/5/201474.7375.1974.1874.90151,350
5/2/201474.7675.9074.7675.25179,417
5/1/201474.8775.8374.2574.82211,142
4/30/201473.4274.8873.0074.73158,794
4/29/201473.7174.3072.6773.42264,354
4/28/201473.9474.1371.8773.03226,818
4/25/201473.9374.5373.4373.85220,623
4/24/201474.5075.1873.6974.34359,318
4/23/201474.3875.0074.0574.12140,239
4/22/201474.3475.0573.9874.50284,953
4/21/201475.0275.2274.0574.30212,797
4/17/201474.3075.5674.3075.03224,703
4/16/201474.7274.9773.9474.42331,424
4/15/201472.6774.7972.3974.54496,067
4/14/201473.0073.4172.1172.59410,340
4/11/201471.6372.6271.2572.01379,872
4/10/201472.8073.3871.7171.96238,792
4/9/201472.0172.8171.4472.70203,782
4/8/201470.9471.9470.6771.47179,388
4/7/201473.5373.5370.5970.90392,500
4/4/201475.1675.7673.1973.47302,663
4/3/201474.4774.7774.4774.61274,199
4/2/201474.1774.5473.8874.44211,359
4/1/201472.8274.2471.6774.06329,129
3/31/201471.7272.7571.3672.71307,113
3/28/201471.0671.8770.8271.30167,612
3/27/201471.2971.6670.6470.95218,358
3/26/201472.7672.9071.4771.48168,395
3/25/201472.8673.2672.1072.69109,946
3/24/201473.5273.5371.6572.44249,627
3/21/201473.2274.3173.0873.21457,302
3/20/201472.2073.0072.0072.73603,480
3/19/201472.9573.0271.7472.10682,001
3/18/201471.2571.5971.0971.39288,425
3/17/201471.2571.6071.0571.10634,779
3/14/201471.2171.7570.6270.92236,585
3/13/201472.7072.7070.7471.25377,116
3/12/201473.3473.5872.2472.35382,754
3/11/201474.8175.2173.3273.79200,057
3/10/201475.7575.8474.4974.71183,942
3/7/201476.0976.5575.1875.96180,152
3/6/201475.0075.8274.4575.70254,942
3/5/201474.3975.0074.1574.89161,518
3/4/201474.5775.0073.9574.43239,332
3/3/201473.0073.9772.6673.42219,751
2/28/201472.9774.1572.9773.69139,061
2/27/201472.5873.0572.1273.01152,519
2/26/201472.1373.2371.9372.70208,122
2/25/201472.5572.8471.6371.85147,701
2/24/201472.4073.2171.9072.52283,781
2/21/201472.2172.8871.7572.19326,313
2/20/201472.3372.4271.5172.13366,655
2/19/201472.1473.5371.9572.22379,160
2/18/201472.8172.8171.7372.42282,111
Trading Center