$56.41 -0.73 (%) Regal Beloit Corp - NYSE

Feb. 5, 2016 | 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
2/5/201656.7057.3755.9956.41260,567
2/4/201656.1757.8456.1757.14468,633
2/3/201655.0956.3853.9356.35243,834
2/2/201654.8654.9954.2254.54227,598
2/1/201655.6256.2654.5555.66217,797
1/29/201654.0156.2254.0156.21392,199
1/28/201654.4854.7653.0853.90453,475
1/27/201653.9154.5653.4253.98397,753
1/26/201652.0254.4051.9554.16846,821
1/25/201652.3252.6051.3851.66340,474
1/22/201651.7353.0551.5752.61892,992
1/21/201651.2651.7350.2150.94839,962
1/20/201650.2551.7049.5951.23466,723
1/19/201652.7452.7450.5751.10454,237
1/15/201653.0153.2251.6452.27312,994
1/14/201653.2154.5252.1254.24258,260
1/13/201655.4455.7052.9253.03218,057
1/12/201654.9055.5054.0655.37329,408
1/11/201654.8855.3553.4554.27325,350
1/8/201655.0355.2953.6353.67210,793
1/7/201654.3855.5254.3854.61236,946
1/6/201656.3056.5355.2655.47276,080
1/5/201657.8557.9856.8257.31206,233
1/4/201657.6458.6256.8757.82329,960
12/31/201558.3559.5258.3358.52211,516
12/30/201558.4359.1358.4358.64111,041
12/29/201558.2959.0057.9058.57139,357
12/28/201558.0358.8057.5158.20154,392
12/24/201558.3258.7357.9558.1848,135
12/23/201557.9458.6057.6658.42282,948
12/22/201556.9257.9356.5957.50253,004
12/21/201557.2357.9656.4656.78191,118
12/18/201557.4057.8156.6256.78439,196
12/17/201558.6059.3757.2757.37355,337
12/16/201558.1458.8657.7458.44371,430
12/15/201558.3358.8757.7457.86256,526
12/14/201558.1558.2556.7357.73282,769
12/11/201558.5659.6358.0458.12182,014
12/10/201559.4060.0759.0059.34254,328
12/9/201559.9360.7058.9759.42235,627
12/8/201561.2461.7059.9059.99279,555
12/7/201562.3962.8961.7361.95244,882
12/4/201562.3863.2262.3362.80167,461
12/3/201563.9163.9161.9762.33124,706
12/2/201564.8065.0663.3163.52265,564
12/1/201564.5465.0964.1264.79137,372
11/30/201564.1564.7263.5464.46249,373
11/27/201563.7563.9563.2663.8277,048
11/25/201565.0865.4063.6063.71201,832
11/24/201563.7165.6363.3865.24205,829
11/23/201563.2964.1563.2964.11242,402
11/20/201562.9663.8562.6563.18188,994
11/19/201562.6563.1162.1762.9091,307
11/18/201562.0562.8361.6662.68135,275
11/17/201562.4462.9161.4961.76195,950
11/16/201561.7863.0661.5262.48134,381
11/13/201561.4362.5461.4361.95214,020
11/12/201563.6164.1761.6161.67285,029
11/11/201564.0964.9963.5664.40278,387
11/10/201563.0664.2262.6263.76275,571
11/9/201564.5466.7462.9663.53459,361
11/6/201564.4465.2663.8764.72289,839
11/5/201564.4764.8563.8064.56274,959
11/4/201564.1364.7463.7164.40239,350
11/3/201564.8865.4964.2564.49299,500
11/2/201563.8965.1063.8564.79285,893
10/30/201563.5864.4263.4863.79175,904
10/29/201563.8064.7663.4563.60336,053
10/28/201562.3563.8862.3363.84199,943
10/27/201562.6562.7161.4262.01231,238
10/26/201562.6363.2062.1663.11230,032
10/23/201561.8062.7261.5962.67233,488
10/22/201560.4061.4960.2861.14600,284
10/21/201561.0361.4760.0560.17211,477
10/20/201560.1761.1360.1760.62168,617
10/19/201559.5360.8059.5360.25221,963
10/16/201560.5861.2658.8459.80300,389
10/15/201560.6360.8759.3160.83221,932
10/14/201560.5561.1360.0360.52133,214
10/13/201560.6161.8860.4160.6599,056
10/12/201562.2062.2061.2161.30267,153
10/9/201562.4063.0461.9162.23282,617
10/8/201560.9762.4760.5662.20307,342
10/7/201560.3961.5960.2461.11361,821
10/6/201559.9761.7259.9760.23375,232
10/5/201557.6760.0357.6759.87317,972
10/2/201554.9857.3854.5157.34431,006
10/1/201556.4356.5955.1455.46414,831
9/30/201556.8557.1856.0556.45401,491
9/29/201556.7157.6956.1056.15400,511
9/28/201558.0258.0256.8257.27290,547
9/25/201558.8858.8857.7658.10257,733
9/24/201558.8458.8457.7858.44203,298
9/23/201560.7260.7759.2759.34197,673
9/22/201561.5461.7660.2560.74224,385
9/21/201562.5163.2862.0762.37171,483
9/18/201563.0863.0862.0262.18378,058
9/17/201564.5664.8763.6163.70188,517
9/16/201563.8464.6763.7464.57350,369
9/15/201563.6264.3163.4463.84213,307
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center