Regal Beloit Corporation (RRX) Historical Stock Data

138.52 ↓4.22 (-2.96%)
As of June 7, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, RRX is down -0.32% a day on average. There have been 14 days where Regal Beloit Corporation closed green and 16 days where RRX closed red.

DateOpenCloseChangeLowHighVolume
2024-06-14140.00138.52↓$1.48 (-1.06%)134.51140.00542.72K
2024-06-13145.05142.74↓$2.31 (-1.59%)141.05145.94273.60K
2024-06-12146.73145.51↓$1.22 (-0.83%)145.33151.800.92M
2024-06-11141.09141.76↑$0.67 (0.47%)140.83143.31357.29K
2024-06-10140.22142.55↑$2.33 (1.66%)140.18143.37340.70K
2024-06-07138.94141.32↑$2.38 (1.71%)138.00141.76458.34K
2024-06-06142.52140.14↓$2.38 (-1.67%)136.45143.33514.19K
2024-06-05140.96142.71↑$1.75 (1.24%)139.78142.95407.58K
2024-06-04143.04140.13↓$2.91 (-2.03%)139.68145.10321.70K
2024-06-03151.00146.29↓$4.71 (-3.12%)142.23151.21453.23K
2024-05-31147.62149.54↑$1.92 (1.30%)145.65149.73476.74K
2024-05-30143.68146.65↑$2.97 (2.07%)143.65147.00445.99K
2024-05-29144.41143.55↓$0.86 (-0.60%)142.70145.84351.61K
2024-05-28150.00146.06↓$3.94 (-2.63%)144.08150.18446.97K
2024-05-24150.65149.53↓$1.12 (-0.74%)146.75152.48626.78K
2024-05-23160.39149.82↓$10.57 (-6.59%)149.23160.39753.16K
2024-05-22157.36158.40↑$1.04 (0.66%)156.00158.73383.95K
2024-05-21159.43157.85↓$1.58 (-0.99%)157.66160.02207.72K
2024-05-20159.64160.17↑$0.53 (0.33%)159.09161.82218.92K
2024-05-17160.57159.68↓$0.89 (-0.55%)159.33161.77234.06K
2024-05-16167.01160.20↓$6.81 (-4.08%)159.82167.01409.22K
2024-05-15164.72167.06↑$2.34 (1.42%)164.12167.57344.53K
2024-05-14162.90162.30↓$0.60 (-0.37%)159.92163.64277.06K
2024-05-13162.27162.27↑$0.00 (0.00%)161.53163.57309.96K
2024-05-10161.53161.19↓$0.34 (-0.21%)158.94162.59273.20K
2024-05-09157.82161.00↑$3.18 (2.01%)157.45162.76327.25K
2024-05-08156.66157.37↑$0.71 (0.45%)156.50160.89426.26K
2024-05-07152.00157.19↑$5.19 (3.41%)152.00162.911.31M
2024-05-06167.08168.85↑$1.77 (1.06%)165.70169.03605.48K
2024-05-03165.74165.08↓$0.66 (-0.40%)162.80166.85302.76K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

TFTSeasonOne

$RRX always with good potential for a long term Hodl

0 Like Report
aussie713

$RRX the redness has arrived

0 Like Report
delaina

$RRX bounce back baby

0 Like Report