Regal Beloit Corporation (RRX) Historical Stock Data

156.94 ↑0.81 (0.52%)
As of February 3, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, RRX is up 0.69% a day on average. There have been 22 days where Regal Beloit Corporation closed green and 8 days where RRX closed red.

DateOpenCloseChangeLowHighVolume
2023-02-03156.29156.94↑$0.65 (0.42%)154.47160.30849.13K
2023-02-02151.11156.13↑$5.02 (3.32%)146.40157.871.24M
2023-02-01139.68142.73↑$3.05 (2.18%)137.63144.041.07M
2023-01-31135.83139.20↑$3.37 (2.48%)135.17139.78562.13K
2023-01-30137.16136.18↓$0.98 (-0.71%)135.82138.92273.45K
2023-01-27136.53138.11↑$1.58 (1.16%)136.41139.24399.11K
2023-01-26135.09136.79↑$1.70 (1.26%)134.34137.73422.02K
2023-01-25133.53134.08↑$0.55 (0.41%)131.11134.14637.76K
2023-01-24135.97134.43↓$1.54 (-1.13%)133.38136.97773.08K
2023-01-23135.34136.83↑$1.49 (1.10%)134.36138.08699.65K
2023-01-20133.42134.73↑$1.31 (0.98%)131.69134.90315.34K
2023-01-19132.34132.51↑$0.17 (0.13%)130.90133.59307.06K
2023-01-18137.02133.54↓$3.48 (-2.54%)133.33138.10376.67K
2023-01-17137.00136.63↓$0.37 (-0.27%)136.36137.91249.49K
2023-01-13134.15137.33↑$3.18 (2.37%)133.83137.62313.28K
2023-01-12135.00134.85↓$0.15 (-0.11%)132.88135.60410.35K
2023-01-11130.70134.39↑$3.69 (2.82%)130.70134.51697.78K
2023-01-10129.13129.34↑$0.21 (0.16%)129.13131.77682.04K
2023-01-09127.44130.00↑$2.56 (2.01%)126.32131.840.91M
2023-01-06122.72126.01↑$3.29 (2.68%)122.67126.57353.78K
2023-01-05123.60121.39↓$2.21 (-1.79%)121.35124.14416.22K
2023-01-04121.98124.09↑$2.11 (1.73%)121.37124.59611.05K
2023-01-03121.48120.72↓$0.76 (-0.63%)118.62122.37465.62K
2022-12-30119.26119.98↑$0.72 (0.60%)118.50121.06350.31K
2022-12-29117.67120.14↑$2.47 (2.10%)117.50121.26208.47K
2022-12-28119.75117.32↓$2.43 (-2.03%)116.92120.60214.46K
2022-12-27119.16119.97↑$0.81 (0.68%)119.13122.31570.79K
2022-12-23117.92118.63↑$0.71 (0.60%)117.42119.22407.51K
2022-12-22117.86118.47↑$0.61 (0.52%)116.42118.68449.92K
2022-12-21119.16119.36↑$0.20 (0.17%)118.23120.51439.73K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

StocksOverBTC11

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

0 Like Report
aussie713

$RRX Buying again tomorrow.

0 Like Report