$64.25 -1.25 (%) Regal-Beloit Corp - NYSE

Sep. 30, 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
9/30/201465.6865.6964.2564.25225,950
9/29/201465.7865.8864.9565.50189,616
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center