$75.10 +0.15 (%) Regal Beloit Corp - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201675.0075.6074.8075.10139,662
12/8/201674.1575.0073.9074.95248,933
12/7/201673.3574.3072.2574.05398,370
12/6/201673.2073.8572.5073.45342,753
12/5/201674.6574.6573.1573.40261,819
12/2/201674.0074.2573.4073.80343,814
12/1/201673.6575.3072.9074.05332,914
11/30/201672.5573.5072.4572.90254,794
11/29/201672.0572.4570.4571.90178,680
11/28/201672.1572.5571.7572.20297,414
11/25/201672.6573.0072.1072.55106,620
11/23/201671.0072.7570.8072.65259,880
11/22/201670.2571.1569.7571.00175,543
11/21/201669.3069.8568.8569.80193,560
11/18/201668.3069.0368.0068.85167,216
11/17/201669.2069.2568.0068.50335,811
11/16/201668.9069.6568.6069.05348,059
11/15/201668.7569.8068.1569.45602,475
11/14/201669.0069.8368.1068.90269,968
11/11/201666.6068.6066.5568.45401,094
11/10/201665.2067.7065.1066.75522,305
11/9/201662.8065.0361.5564.50431,734
11/8/201661.7064.0561.7063.15509,291
11/7/201663.4063.8060.5062.05454,030
11/4/201657.3058.9556.9057.95208,821
11/3/201657.0058.0556.8557.20263,871
11/2/201657.0557.3556.4556.90287,823
11/1/201659.5559.8357.2557.40247,386
10/31/201658.8559.3558.3559.10137,370
10/28/201658.4559.3558.4558.60134,850
10/27/201659.6559.6558.1058.55175,986
10/26/201657.4559.5057.4559.35200,363
10/25/201658.7559.0557.6557.85217,155
10/24/201659.2059.2558.5559.05226,251
10/21/201658.1558.7057.6558.35299,527
10/20/201658.7559.4558.5558.75142,059
10/19/201659.9559.9559.3059.30137,313
10/18/201660.5060.5059.4559.75248,474
10/17/201659.8560.0559.3059.65137,919
10/14/201660.0160.4659.4159.55179,920
10/13/201659.2159.5758.7959.36119,374
10/12/201659.2860.1559.0560.06192,329
10/11/201661.3061.3059.1959.46205,631
10/10/201661.6361.8661.1261.14129,848
10/7/201661.5561.7160.7661.11234,922
10/6/201661.6061.9861.2161.78239,346
10/5/201660.5261.8160.4561.52372,719
10/4/201659.8660.2459.3160.07356,064
10/3/201659.3859.7958.8359.51225,588
9/30/201659.2359.8058.7059.49243,531
9/29/201658.8159.7858.4758.94241,746
9/28/201657.4558.7757.2258.76216,909
9/27/201657.3057.5357.0457.44182,645
9/26/201658.6559.1758.1358.18141,323
9/23/201659.1959.3558.7158.72115,746
9/22/201658.8259.5758.6959.40251,999
9/21/201657.6258.1857.4258.11136,392
9/20/201657.6157.7856.9457.10154,390
9/19/201657.3558.0056.9757.24217,033
9/16/201657.1457.2656.7257.07274,567
9/15/201657.7358.0157.2457.74253,605
9/14/201658.6058.8557.5157.69308,662
9/13/201659.5459.9258.4058.57167,761
9/12/201658.1960.4957.8560.22453,896
9/9/201660.4960.5058.6458.65164,645
9/8/201661.2961.2960.8661.02155,714
9/7/201660.9761.3960.8961.37230,435
9/6/201662.0862.0960.9861.11153,850
9/2/201661.7561.9461.5761.90205,721
9/1/201661.4061.7560.6561.22193,721
8/31/201660.3862.1560.3861.33250,967
8/30/201662.4262.6561.9962.12219,446
8/29/201661.7462.6961.4762.26311,529
8/26/201662.3962.6961.6461.81497,504
8/25/201662.9063.3262.0462.28586,440
8/24/201663.3763.7362.7062.95350,808
8/23/201663.5864.0463.5263.53239,643
8/22/201663.3663.5162.9663.20192,027
8/19/201663.3163.9263.3163.72206,682
8/18/201663.8964.2563.5564.10443,914
8/17/201663.6064.0863.3963.77231,341
8/16/201664.1364.1363.5263.55242,784
8/15/201662.9964.2362.9964.18561,421
8/12/201662.9363.2062.7162.80779,055
8/11/201661.5963.2361.5963.00362,420
8/10/201661.1361.6760.4361.37547,638
8/9/201659.2261.6757.9161.14985,479
8/8/201660.9761.8560.9661.22445,300
8/5/201659.5361.0159.3660.87376,607
8/4/201657.9059.6757.9059.19346,141
8/3/201658.7559.3158.2759.09367,912
8/2/201658.3359.9258.2758.89351,143
8/1/201660.9561.3160.2660.53299,887
7/29/201660.3161.1859.9961.01303,260
7/28/201660.4960.8059.8960.54182,398
7/27/201660.5761.0660.0960.76157,796
7/26/201659.3560.6559.3560.63168,541
7/25/201659.3459.4258.8859.32201,545
7/22/201659.4059.6458.6959.56237,202
7/21/201660.0160.5659.1259.28375,664
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center