$80.90 +0.11 (%) Regal Beloit Corp - NYSE

May. 22, 2015 | 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
5/22/201580.7181.2580.3980.90315,421
5/21/201580.4981.1180.1780.79337,370
5/20/201580.5881.3679.8280.95262,896
5/19/201580.1380.5079.2380.23361,675
5/18/201579.4780.4979.4580.24307,736
5/15/201579.6079.9379.2179.64202,299
5/14/201579.4279.9578.9779.82176,449
5/13/201578.1979.6678.1979.30410,404
5/12/201578.1779.0577.9578.15955,814
5/11/201577.6579.3977.3178.53749,122
5/8/201577.9978.2277.4677.72388,621
5/7/201577.9377.9877.3677.57230,628
5/6/201577.9178.1177.2977.93468,293
5/5/201578.1478.6977.4277.73428,910
5/4/201578.5078.7478.3378.39226,799
5/1/201578.3878.9078.0178.51233,903
4/30/201578.3178.4277.4578.20510,678
4/29/201577.7978.5977.2278.22252,106
4/28/201577.0278.0776.9677.92201,916
4/27/201577.3577.9576.9377.24129,659
4/24/201577.5977.7976.6677.14155,895
4/23/201576.7377.7076.7377.33313,231
4/22/201576.6477.0075.8676.95169,626
4/21/201576.9977.1475.9776.60238,758
4/20/201576.7677.4976.5976.62146,836
4/17/201576.7476.8676.0276.37204,200
4/16/201577.4477.4676.8577.11191,505
4/15/201577.0077.8476.8977.44282,452
4/14/201575.6576.8075.2276.75222,284
4/13/201575.6376.4875.4575.80215,793
4/10/201575.7175.9975.2075.75222,685
4/9/201576.2676.3475.2675.49351,695
4/8/201576.4776.6475.8076.34497,592
4/7/201578.3878.3876.8076.97718,335
4/6/201577.8978.7877.5078.30801,301
4/2/201579.1579.6178.3378.62217,907
4/1/201579.8479.8478.7879.34343,302
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center