| REGAL-BELOIT CORPORATION Add to My Watchlist | (NYSE: RBC) |
| REGAL-BELOIT | 53.62 | -0.24 (-0.45%) | 358,582 |
| Historical Data for RBC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 54.42 | 54.42 | 53.07 | 358,582 | 53.62 | -0.24 -0.45% |
| 02/08/10 | 52.58 | 54.45 | 51.94 | 924,381 | 53.86 | +1.44 +2.75% |
| 02/05/10 | 51.70 | 52.68 | 51.42 | 411,280 | 52.42 | +0.81 +1.57% |
| 02/04/10 | 53.21 | 54.01 | 51.56 | 858,671 | 51.61 | +1.97 +3.97% |
| 02/03/10 | 48.44 | 49.86 | 48.44 | 394,501 | 49.64 | +0.89 +1.83% |
| 02/02/10 | 47.96 | 49.35 | 47.57 | 247,525 | 48.75 | +0.68 +1.41% |
| 02/01/10 | 47.57 | 48.09 | 47.37 | 129,361 | 48.07 | +0.67 +1.41% |
| 01/29/10 | 48.32 | 48.73 | 47.40 | 329,937 | 47.40 | -0.67 -1.39% |
| 01/28/10 | 48.51 | 48.87 | 46.90 | 219,900 | 48.07 | -0.40 -0.83% |
| 01/27/10 | 47.88 | 48.63 | 47.63 | 125,823 | 48.47 | +0.28 +0.58% |
| 01/26/10 | 48.62 | 49.10 | 48.13 | 87,771 | 48.19 | -0.63 -1.29% |
| 01/25/10 | 49.14 | 49.54 | 48.41 | 186,273 | 48.82 | 0.00 0.00% |
| 01/22/10 | 49.70 | 50.19 | 48.81 | 428,103 | 48.82 | -0.93 -1.87% |
| 01/21/10 | 51.50 | 51.73 | 49.51 | 255,218 | 49.75 | -1.60 -3.12% |
| 01/20/10 | 51.48 | 51.66 | 50.98 | 206,535 | 51.35 | -0.31 -0.60% |
| 01/19/10 | 50.52 | 51.68 | 50.52 | 212,618 | 51.66 | +1.17 +2.32% |
| 01/18/10 | 50.49 | 50.49 | 50.49 | 0 | 50.49 | 0.00 0.00% |
| 01/15/10 | 50.68 | 51.17 | 50.15 | 195,023 | 50.49 | -0.22 -0.43% |
| 01/14/10 | 50.57 | 51.47 | 50.42 | 251,502 | 50.71 | -0.06 -0.12% |
| 01/13/10 | 51.28 | 51.45 | 50.01 | 308,034 | 50.77 | -0.18 -0.35% |
| 01/12/10 | 51.49 | 51.60 | 50.74 | 213,099 | 50.95 | -1.03 -1.98% |
| 01/11/10 | 52.95 | 52.95 | 51.84 | 185,354 | 51.98 | -0.50 -0.95% |
| 01/08/10 | 52.34 | 52.68 | 52.10 | 170,621 | 52.48 | +0.06 +0.11% |
| 01/07/10 | 52.39 | 52.73 | 51.64 | 185,886 | 52.42 | -0.20 -0.38% |
| 01/06/10 | 52.77 | 52.96 | 52.48 | 268,305 | 52.62 | -0.29 -0.55% |
| 01/05/10 | 52.20 | 52.96 | 51.70 | 295,645 | 52.91 | +0.49 +0.93% |
| 01/04/10 | 52.42 | 52.91 | 52.19 | 269,630 | 52.42 | +0.48 +0.92% |
| 01/01/10 | 51.94 | 51.94 | 51.94 | 0 | 51.94 | 0.00 0.00% |
| 12/31/09 | 53.47 | 53.58 | 51.93 | 135,326 | 51.94 | -1.56 -2.92% |
| 12/30/09 | 53.49 | 53.99 | 53.12 | 126,323 | 53.50 | -0.02 -0.04% |
| 12/29/09 | 53.97 | 53.97 | 53.31 | 101,855 | 53.52 | -0.24 -0.45% |
| 12/28/09 | 53.35 | 53.80 | 53.16 | 168,828 | 53.76 | +0.46 +0.86% |
| 12/25/09 | 53.09 | 53.66 | 53.09 | 47,364 | 53.30 | 0.00 0.00% |
| 12/24/09 | 53.09 | 53.66 | 53.09 | 47,364 | 53.30 | +0.21 +0.40% |
| 12/23/09 | 52.60 | 53.39 | 52.45 | 176,613 | 53.09 | +0.65 +1.24% |
| 12/22/09 | 51.94 | 52.66 | 51.94 | 246,488 | 52.44 | +0.46 +0.88% |
| 12/21/09 | 51.44 | 52.38 | 51.27 | 218,443 | 51.98 | +0.82 +1.60% |
| 12/18/09 | 50.78 | 51.30 | 50.44 | 565,168 | 51.16 | +1.03 +2.05% |
| 12/17/09 | 50.11 | 50.54 | 49.92 | 319,875 | 50.13 | -0.39 -0.77% |
| 12/16/09 | 51.03 | 51.29 | 50.31 | 344,977 | 50.52 | -0.17 -0.34% |
| 12/15/09 | 50.83 | 51.35 | 50.50 | 267,945 | 50.69 | -0.44 -0.86% |
| 12/14/09 | 51.03 | 51.39 | 51.02 | 386,521 | 51.13 | +1.25 +2.51% |
| 12/11/09 | 50.25 | 50.48 | 49.34 | 339,028 | 49.88 | 0.00 0.00% |
| 12/10/09 | 50.59 | 51.08 | 49.58 | 306,246 | 49.88 | -0.26 -0.52% |
| 12/09/09 | 50.19 | 50.47 | 49.78 | 455,805 | 50.14 | +0.05 +0.10% |
| 12/08/09 | 49.88 | 50.50 | 49.02 | 4,854,966 | 50.09 | -0.05 -0.10% |
| 12/07/09 | 49.82 | 50.54 | 49.72 | 157,644 | 50.14 | +0.17 +0.34% |
| 12/04/09 | 49.41 | 50.76 | 49.16 | 481,613 | 49.97 | +1.12 +2.29% |
| 12/03/09 | 50.55 | 50.55 | 48.84 | 259,223 | 48.85 | -1.35 -2.69% |
| 12/02/09 | 49.42 | 50.41 | 49.22 | 563,863 | 50.20 | +1.06 +2.16% |
| \/ Download Data To Spreadsheet | ||||||
