$65.04 +0.62 (%) Regal Beloit Corp - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RBC historical data

Date Open High Low Close Volume
4/29/201665.0365.4863.9264.42287,772
4/28/201664.8866.9263.8765.02376,924
4/27/201667.4967.8966.8667.29419,862
4/26/201667.1167.3466.5267.29351,279
4/25/201667.1567.1565.5666.04247,849
4/22/201666.7167.4466.7167.32265,768
4/21/201666.6467.1966.3266.55229,218
4/20/201667.3067.4066.2366.76386,588
4/19/201667.2568.4566.9767.91316,980
4/18/201666.6367.1566.2067.15237,713
4/15/201667.0967.7366.0367.19290,365
4/14/201666.5067.5566.1667.43284,803
4/13/201666.7566.9166.2066.68359,176
4/12/201665.0866.3864.7666.22272,848
4/11/201664.2765.2064.2764.98254,806
4/8/201663.5764.1063.3763.86294,900
4/7/201662.2263.0861.4762.78352,361
4/6/201662.3262.5061.5462.45271,563
4/5/201662.5062.5061.7862.07372,078
4/4/201663.3363.3362.2062.46201,864
4/1/201662.5163.4161.9663.39126,797
3/31/201662.8163.4862.8163.09158,283
3/30/201663.6063.8862.7462.96210,353
3/29/201662.0563.4161.3063.32325,134
3/28/201662.2862.6461.5962.12185,042
3/24/201661.2062.2060.4162.20323,147
3/23/201662.0062.2361.6361.64193,738
3/22/201661.6862.2761.4162.01163,797
3/21/201661.1661.9360.9561.87203,675
3/18/201659.9961.3159.9761.26577,559
3/17/201659.2360.3058.8360.23551,549
3/16/201658.2659.1657.9859.08190,129
3/15/201658.1659.0257.7558.61254,634
3/14/201658.7859.0958.3958.82177,708
3/11/201658.9759.0558.5758.87231,277
3/10/201659.1959.1957.6558.28248,554
3/9/201658.5958.9358.4558.81254,051
3/8/201660.0260.0258.2558.43286,126
3/7/201658.3760.4158.3760.37339,213
3/4/201657.3958.9656.9958.64340,908
3/3/201656.2657.2155.8757.14178,993
3/2/201655.4156.2055.3556.17136,029
3/1/201655.0055.9154.6255.67175,532
2/29/201655.0055.2654.4054.58264,026
2/26/201654.4055.4554.0754.93190,686
2/25/201654.0354.1453.3753.91202,081
2/24/201652.2753.8752.0253.83188,716
2/23/201654.1354.3752.8652.89284,707
2/22/201654.0954.5953.6354.43207,921
2/19/201653.8454.2153.1853.50379,971
2/18/201653.7254.4153.6654.20278,443
2/17/201652.2953.7852.0653.48369,547
2/16/201651.1451.9351.0051.86225,883
2/12/201650.0051.1049.6650.61336,377
2/11/201648.5149.7847.7749.38375,671
2/10/201650.5150.7149.5049.65468,138
2/9/201650.5052.3549.2750.501,005,063
2/8/201655.4655.4653.4654.86519,422
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center