RBC

Regal-Beloit Corp

$74.52 0.31 (0.41%)
17:27 EDT RBC Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.08 (1.45%)
P/E:       14.82
Market Cap:       3.28B
EPS:       5.03
Volume:       120,000
Day's Range:       74.31 - 75.71
52wk Range:       66.04 - 87.31
Previous Close:       74.52
Historical Data for RBC
Date Open High Low Volume Close Change %
05/24/19 75.45 75.71 74.31 120,000 74.52 -0.31   -0.41%
05/23/19 74.86 75.31 74.31 239,179 74.83 -1.17   -1.54%
05/22/19 75.65 76.29 75.46 166,305 76.00 -0.05   -0.07%
05/21/19 75.81 76.43 75.50 239,031 76.05 0.70   0.93%
05/20/19 74.93 75.82 74.78 179,994 75.35 -0.10   -0.13%
05/17/19 75.77 76.31 75.21 171,600 75.45 -1.18   -1.54%
05/16/19 77.11 77.76 76.45 172,675 76.63 -0.51   -0.66%
05/15/19 76.11 77.33 75.48 129,328 77.14 0.53   0.69%
05/14/19 77.02 77.06 75.97 313,748 76.61 0.18   0.24%
05/13/19 78.39 78.68 75.89 303,700 76.43 -3.91   -4.87%
05/10/19 80.91 81.31 78.82 188,200 80.34 -1.17   -1.44%
05/09/19 81.02 81.65 79.54 184,942 81.51 -0.30   -0.37%
05/08/19 82.92 83.13 81.37 242,401 81.81 -1.51   -1.81%
05/07/19 86.00 86.00 82.50 249,258 83.32 -2.85   -3.31%
05/06/19 85.30 86.90 85.00 204,232 86.17 -1.09   -1.25%
05/03/19 85.71 87.31 85.71 212,000 87.26 2.20   2.59%
05/02/19 84.43 85.15 83.87 248,748 85.06 0.64   0.76%
05/01/19 85.50 85.76 84.19 148,438 84.42 -0.66   -0.78%
04/30/19 85.45 85.45 83.78 211,729 85.08 0.18   0.21%
04/29/19 83.67 85.09 83.10 206,602 84.90 1.65   1.98%
04/26/19 82.22 83.45 82.04 201,400 83.25 1.11   1.35%
04/25/19 83.87 84.45 82.11 129,152 82.14 -2.54   -3.00%
04/24/19 84.21 85.18 84.20 207,579 84.68 0.34   0.40%
04/23/19 84.40 85.03 83.84 175,078 84.34 -0.02   -0.02%
04/22/19 84.26 84.51 83.92 58,227 84.36 -0.33   -0.39%
04/18/19 84.78 85.21 84.33 312,200 84.69 0.22   0.26%
04/17/19 85.00 85.82 84.37 172,642 84.47 -0.34   -0.40%
04/16/19 83.75 84.95 83.69 208,058 84.81 1.47   1.76%
04/15/19 84.01 84.42 83.17 268,903 83.34 -0.67   -0.80%
04/12/19 84.34 84.89 83.66 334,700 84.01 0.40   0.48%
04/11/19 84.08 84.20 83.50 351,752 83.61 -0.06   -0.07%
04/10/19 83.63 83.94 83.12 167,378 83.67 -0.03   -0.04%
04/09/19 84.94 85.19 83.39 141,090 83.70 -1.48   -1.74%
04/08/19 84.60 85.37 84.02 107,885 85.18 0.56   0.66%
04/05/19 84.21 84.93 84.08 77,700 84.62 0.58   0.69%
04/04/19 83.67 84.04 83.35 181,468 84.04 0.54   0.65%
04/03/19 83.92 84.50 83.24 195,581 83.50 -0.26   -0.31%
04/02/19 83.87 83.87 83.04 101,606 83.76 0.07   0.08%
04/01/19 82.76 83.79 82.31 229,431 83.69 1.82   2.22%
03/29/19 81.12 81.94 81.05 243,200 81.87 1.14   1.41%
03/28/19 80.13 80.94 79.92 126,882 80.73 0.63   0.79%
03/27/19 79.84 80.41 79.41 122,065 80.10 0.35   0.44%
03/26/19 80.97 81.25 79.30 241,219 79.75 -0.54   -0.67%
03/25/19 80.65 81.27 79.79 321,199 80.29 -0.46   -0.57%
03/22/19 83.09 83.09 80.73 147,700 80.75 -2.94   -3.51%
03/21/19 81.98 84.03 81.98 164,920 83.69 1.19   1.44%
03/20/19 81.82 83.42 81.76 290,337 82.50 0.35   0.43%
03/19/19 83.08 83.65 81.96 453,968 82.15 -0.55   -0.67%
03/18/19 81.87 82.74 81.72 188,408 82.70 0.91   1.11%
03/15/19 81.98 82.46 81.41 463,700 81.79 0.17   0.21%
03/14/19 81.28 81.81 80.37 176,999 81.62 0.13   0.16%
03/13/19 81.09 81.74 80.49 249,861 81.49 0.79   0.98%
03/12/19 80.68 81.44 80.15 169,611 80.70 0.18   0.22%
03/11/19 79.80 80.64 79.80 188,916 80.52 0.48   0.60%
03/08/19 79.37 80.33 79.09 116,300 80.04 -0.02   -0.02%
03/07/19 80.43 80.83 78.93 216,832 80.06 -0.58   -0.72%
03/06/19 82.83 82.87 80.44 561,439 80.64 -2.12   -2.56%
03/05/19 83.55 84.33 82.70 136,475 82.76 -0.79   -0.95%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!