Regal Beloit Corporation (RRX) Historical Stock Data

180.10 ↑1.76 (0.99%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, RRX is up 0.31% a day on average. There have been 16 days where Regal Beloit Corporation closed green and 14 days where RRX closed red.

DateOpenCloseChangeLowHighVolume
2024-03-28179.19180.10↑$0.91 (0.51%)176.86181.29616.94K
2024-03-27179.96178.34↓$1.62 (-0.90%)177.16180.15547.50K
2024-03-26179.10179.46↑$0.36 (0.20%)177.08180.18481.36K
2024-03-25182.77178.43↓$4.34 (-2.37%)178.27183.26370.69K
2024-03-22182.10181.21↓$0.89 (-0.49%)180.07182.85436.11K
2024-03-21179.64182.37↑$2.73 (1.52%)178.79183.85357.05K
2024-03-20174.24177.67↑$3.43 (1.97%)174.00178.80435.93K
2024-03-19172.45173.94↑$1.49 (0.86%)172.33174.90346.57K
2024-03-18173.72173.52↓$0.20 (-0.12%)172.49174.76263.49K
2024-03-15170.80172.67↑$1.87 (1.09%)170.72174.07770.61K
2024-03-14174.97171.04↓$3.93 (-2.25%)169.60174.97233.20K
2024-03-13175.45174.65↓$0.80 (-0.46%)174.21176.04352.73K
2024-03-12171.99175.45↑$3.46 (2.01%)171.76176.15461.75K
2024-03-11171.64171.57↓$0.07 (-0.04%)168.00172.65340.47K
2024-03-08172.28173.08↑$0.80 (0.46%)171.53175.56452.66K
2024-03-07168.32169.14↑$0.82 (0.49%)167.48170.47583.25K
2024-03-06168.55167.18↓$1.37 (-0.81%)166.74168.67325.63K
2024-03-05170.59166.54↓$4.05 (-2.37%)166.01171.95462.20K
2024-03-04172.74171.95↓$0.79 (-0.46%)171.15173.57401.87K
2024-03-01171.86171.42↓$0.44 (-0.26%)170.77172.76447.41K
2024-02-29171.57171.49↓$0.08 (-0.05%)170.26172.56596.79K
2024-02-28169.11170.69↑$1.58 (0.93%)167.76170.93363.29K
2024-02-27168.72169.12↑$0.40 (0.24%)168.17170.44496.33K
2024-02-26168.09167.73↓$0.36 (-0.21%)165.94168.57507.94K
2024-02-23167.11168.47↑$1.36 (0.81%)166.60169.13472.27K
2024-02-22162.85166.59↑$3.74 (2.30%)162.85167.55802.31K
2024-02-21158.25160.98↑$2.73 (1.73%)157.96160.99620.20K
2024-02-20159.10158.75↓$0.35 (-0.22%)157.26159.86523.39K
2024-02-16156.70161.39↑$4.69 (2.99%)156.36162.09783.65K
2024-02-15154.28157.61↑$3.33 (2.16%)153.65157.83512.61K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$RRX the redness has arrived

0 Like Report
delaina

$RRX bounce back baby

0 Like Report
StocksOverBTC11

$RRX Chill out and chill some more. It's all temporary.

0 Like Report