Regal Beloit Corporation Common Stockのデータ

Regal Beloit Corporation Common Stockの基本情報

名前 Regal Beloit Corporation Common Stock
ティッカー RBC
国 United States
上場年 nan
セクター Consumer Durables

Regal Beloit Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 135.91 129.0 130.95 132.95 572700.0 132.95
2021-02-12 130.59 127.83 129.53 128.95 252400.0 128.95
2021-02-11 131.01 127.57 129.02 129.97 261300.0 129.97
2021-02-10 130.84 128.13 130.62 128.21 282700.0 128.21
2021-02-09 130.89 128.48 130.86 130.17 214000.0 130.17
2021-02-08 132.92 130.18 132.89 130.85 170200.0 130.85
2021-02-05 131.53 128.73 130.63 131.38 187400.0 131.38
2021-02-04 131.52 129.24 130.99 129.34 198100.0 129.34
2021-02-03 131.69 128.97 130.69 130.52 228500.0 130.52
2021-02-02 132.0 128.64 130.18 129.9 449100.0 129.9
2021-02-01 129.12 124.99 127.02 128.56 256300.0 128.56
2021-01-29 126.75 124.4 125.26 125.48 343600.0 125.48
2021-01-28 127.54 124.43 125.45 125.98 343500.0 125.98
2021-01-27 127.88 122.47 127.88 124.3 312800.0 124.3
2021-01-26 134.58 130.67 134.58 130.91 196300.0 130.91
2021-01-25 134.27 129.99 133.34 133.28 275600.0 133.28
2021-01-22 134.79 132.1 132.74 133.6 253200.0 133.6
2021-01-21 136.96 133.42 136.26 133.61 351000.0 133.61
2021-01-20 137.2 134.91 136.89 136.18 236800.0 136.18
2021-01-19 137.9 135.24 137.28 135.63 226400.0 135.63
2021-01-15 136.1 132.89 135.26 135.36 254100.0 135.36
2021-01-14 138.96 136.49 137.21 136.57 309400.0 136.57
2021-01-13 140.08 136.14 139.82 137.45 225000.0 137.45
2021-01-12 144.57 139.58 141.78 141.2 403600.0 141.2
2021-01-11 146.97 133.14 133.14 142.19 750900.0 142.19
2021-01-08 137.94 134.37 136.99 135.65 222300.0 135.65
2021-01-07 136.82 131.72 133.64 136.63 299900.0 136.63
2021-01-06 133.69 127.01 127.02 133.05 420300.0 133.05
2021-01-05 125.97 122.37 122.37 125.52 299600.0 125.52
2021-01-04 125.5 121.43 123.83 122.61 267200.0 122.61
2020-12-31 123.68 120.32 121.46 122.81 204200.0 122.81
2020-12-30 123.08 120.86 121.61 121.54 218200.0 121.54
2020-12-29 123.23 120.2 122.2 121.58 332700.0 121.28
2020-12-28 123.49 120.93 121.45 122.24 340000.0 121.94
2020-12-24 120.69 119.3 120.5 120.23 46700.0 119.93
2020-12-23 120.47 118.3 118.89 119.89 122500.0 119.59
2020-12-22 118.87 116.21 117.95 118.58 179800.0 118.29
2020-12-21 118.36 114.05 114.25 117.86 200400.0 117.57
2020-12-18 118.62 116.02 118.24 116.53 603600.0 116.24
2020-12-17 118.49 116.33 117.83 117.68 216700.0 117.39
2020-12-16 118.54 116.2 118.54 116.51 219500.0 116.22
2020-12-15 118.69 115.89 116.15 118.3 304900.0 118.01
2020-12-14 119.16 115.42 118.69 115.47 271800.0 115.19
2020-12-11 118.34 116.0 116.08 117.22 280100.0 116.93
2020-12-10 118.62 116.67 117.9 117.4 183500.0 117.11
2020-12-09 122.11 118.51 119.86 119.28 263900.0 118.99
2020-12-08 120.19 117.35 118.46 119.63 313300.0 119.33
2020-12-07 117.8 115.43 116.81 116.41 338900.0 116.12
2020-12-04 117.59 115.77 115.77 116.77 280100.0 116.48
2020-12-03 118.2 114.94 118.2 115.51 384700.0 115.22
2020-12-02 120.01 117.86 119.75 118.1 339700.0 117.81
2020-12-01 121.39 119.47 120.19 120.39 279400.0 120.09
2020-11-30 121.78 118.64 121.78 119.04 399000.0 118.75
2020-11-27 123.0 121.45 122.31 122.24 188100.0 121.94
2020-11-25 123.37 120.84 122.44 121.94 197000.0 121.64
2020-11-24 124.82 122.32 124.82 123.49 458700.0 123.19
2020-11-23 123.62 120.37 120.37 123.45 260100.0 123.15
2020-11-20 120.32 118.6 119.96 119.47 350900.0 119.18
2020-11-19 119.98 117.77 118.37 119.67 268500.0 119.37
2020-11-18 120.61 118.52 120.54 118.9 390700.0 118.61
2020-11-17 119.61 115.74 117.95 119.23 371600.0 118.94
2020-11-16 119.44 114.87 116.23 119.12 460100.0 118.83
2020-11-13 114.44 111.71 111.71 114.25 175600.0 113.97
2020-11-12 111.03 108.51 110.04 110.9 337300.0 110.63
2020-11-11 113.36 109.5 113.36 110.44 191900.0 110.17
2020-11-10 113.59 111.12 111.46 112.6 261400.0 112.32
2020-11-09 117.08 111.46 115.09 111.65 256200.0 111.37
2020-11-06 109.28 107.51 108.17 108.81 134400.0 108.54
2020-11-05 108.6 105.73 105.73 107.7 155300.0 107.43
2020-11-04 106.57 102.92 105.91 104.26 229400.0 104.0
2020-11-03 107.65 105.1 106.25 106.94 264100.0 106.68
2020-11-02 104.99 99.82 100.0 104.91 343300.0 104.65
2020-10-30 99.31 97.18 98.21 98.65 311600.0 98.41
2020-10-29 101.93 96.74 101.93 98.53 681900.0 98.29
2020-10-28 95.0 92.06 92.6 94.11 345900.0 93.88
2020-10-27 96.51 94.14 96.47 94.34 184600.0 94.11
2020-10-26 98.89 95.88 98.8 96.66 150000.0 96.42
2020-10-23 100.37 97.47 97.79 100.21 146800.0 99.96
2020-10-22 99.11 96.51 98.53 96.71 330600.0 96.47
2020-10-21 100.26 98.19 99.24 98.51 291100.0 98.27
2020-10-20 101.41 98.83 98.83 99.69 162500.0 99.44
2020-10-19 101.08 98.13 100.93 98.34 193000.0 98.1
2020-10-16 102.2 100.9 101.15 100.98 169600.0 100.73
2020-10-15 101.31 97.78 97.78 100.97 153700.0 100.72
2020-10-14 100.35 98.49 98.49 99.3 112800.0 99.05
2020-10-13 101.69 98.65 101.17 98.7 146100.0 98.46
2020-10-12 101.95 100.33 101.88 100.53 127900.0 100.28
2020-10-09 101.81 99.87 100.96 99.95 150500.0 99.7
2020-10-08 100.38 98.5 100.38 99.72 168700.0 99.47
2020-10-07 101.55 98.94 99.68 99.76 166800.0 99.51
2020-10-06 100.25 97.26 97.59 98.66 370400.0 98.42
2020-10-05 97.38 95.14 95.14 97.33 188500.0 97.09
2020-10-02 95.18 91.82 91.82 93.54 216400.0 93.31
2020-10-01 94.67 92.52 94.26 93.58 242100.0 93.35
2020-09-30 96.35 92.98 95.85 93.87 274900.0 93.64
2020-09-29 97.23 95.0 95.75 95.13 214400.0 94.9
2020-09-28 95.98 93.74 94.25 95.88 243500.0 95.64
2020-09-25 94.37 92.73 93.9 93.04 232000.0 92.81
2020-09-24 97.05 94.07 94.63 94.27 208500.0 94.04
2020-09-23 96.97 94.75 94.75 95.08 376700.0 94.55
2020-09-22 95.05 93.17 93.31 94.81 226000.0 94.28
2020-09-21 96.15 92.18 95.54 93.17 199100.0 92.65
2020-09-18 101.08 97.1 100.76 97.42 431400.0 96.87
2020-09-17 101.12 97.05 97.76 100.36 218100.0 99.8
2020-09-16 100.55 98.23 98.7 98.77 200700.0 98.22
2020-09-15 98.99 97.91 98.69 98.14 122200.0 97.59
2020-09-14 98.68 97.52 98.14 98.32 188100.0 97.77
2020-09-11 98.22 96.85 97.12 97.6 106100.0 97.05
2020-09-10 99.45 96.55 99.25 96.79 115800.0 96.25
2020-09-09 99.73 97.96 97.96 99.15 143600.0 98.59
2020-09-08 99.12 97.14 98.27 97.49 314300.0 96.94
2020-09-04 101.09 98.09 100.79 99.19 155400.0 98.63
2020-09-03 103.32 98.56 103.13 99.2 214600.0 98.64
2020-09-02 103.17 100.44 101.2 102.98 153800.0 102.4
2020-09-01 101.09 97.95 98.62 101.07 181100.0 100.5
2020-08-31 99.66 98.19 99.66 98.86 238500.0 98.3
2020-08-28 100.08 98.12 100.08 99.66 271500.0 99.1
2020-08-27 100.63 99.06 99.92 99.85 238200.0 99.29
2020-08-26 99.96 98.5 99.52 99.53 159300.0 98.97
2020-08-25 99.58 98.28 98.84 99.52 268700.0 98.96
2020-08-24 98.23 96.5 97.41 98.13 160900.0 97.58
2020-08-21 97.02 95.6 95.7 96.63 167800.0 96.09
2020-08-20 96.22 94.07 94.1 95.98 291800.0 95.44
2020-08-19 96.1 94.68 95.61 95.04 178700.0 94.51
2020-08-18 96.49 95.19 96.08 95.42 263300.0 94.88
2020-08-17 98.37 96.08 98.1 96.24 269100.0 95.7
2020-08-14 98.3 97.36 97.75 97.51 255400.0 96.96
2020-08-13 99.91 97.72 99.24 98.28 213200.0 97.73
2020-08-12 100.7 98.6 99.92 100.23 243000.0 99.67
2020-08-11 100.43 98.13 99.3 98.67 262800.0 98.12
2020-08-10 98.27 96.49 96.78 97.64 255200.0 97.09
2020-08-07 96.93 95.38 95.41 96.83 146400.0 96.29
2020-08-06 97.35 94.71 96.78 95.51 175400.0 94.97
2020-08-05 97.0 94.01 94.19 96.72 270500.0 96.18
2020-08-04 94.47 89.77 93.39 92.58 607900.0 92.06
2020-08-03 95.5 91.83 92.61 94.89 357000.0 94.36
2020-07-31 93.16 91.03 92.36 91.97 401200.0 91.45
2020-07-30 93.25 91.67 92.7 93.0 206000.0 92.48
2020-07-29 94.99 92.39 93.38 94.45 187600.0 93.92
2020-07-28 93.38 91.58 93.0 91.63 215700.0 91.12
2020-07-27 93.6 91.37 91.44 93.51 165400.0 92.98
2020-07-24 93.02 91.67 93.02 91.82 99700.0 91.3
2020-07-23 93.37 91.35 91.83 92.75 104200.0 92.23
2020-07-22 92.15 90.81 90.81 91.83 134100.0 91.31
2020-07-21 92.59 90.88 91.83 91.47 183100.0 90.96
2020-07-20 92.24 90.15 91.5 90.97 182300.0 90.46
2020-07-17 92.87 91.75 92.06 91.91 207700.0 91.39
2020-07-16 93.56 91.25 92.0 91.93 227900.0 91.41
2020-07-15 92.59 91.06 91.8 92.0 247900.0 91.48
2020-07-14 90.3 86.96 87.29 90.11 290100.0 89.6
2020-07-13 89.37 86.7 86.98 87.61 197200.0 87.12
2020-07-10 86.79 85.72 86.06 86.48 149000.0 85.99
2020-07-09 87.64 85.21 87.05 86.12 209300.0 85.64
2020-07-08 87.6 85.91 86.08 87.25 173800.0 86.76
2020-07-07 87.33 85.37 87.05 85.62 224800.0 85.14
2020-07-06 88.61 86.77 87.98 87.79 195200.0 87.3
2020-07-02 87.58 85.27 86.45 86.15 225300.0 85.67
2020-07-01 87.51 84.59 87.28 84.75 208200.0 84.27
2020-06-30 87.89 85.17 85.17 87.32 181100.0 86.83
2020-06-29 86.67 84.48 85.07 85.83 211700.0 85.35
2020-06-26 85.18 82.05 82.37 84.27 800200.0 83.8
2020-06-25 83.18 79.19 80.16 83.12 328100.0 82.65
2020-06-24 81.87 80.41 81.66 80.69 242100.0 79.94
2020-06-23 83.92 81.82 83.92 82.85 245800.0 82.08
2020-06-22 83.19 80.75 81.83 82.67 193700.0 81.9
2020-06-19 84.07 82.15 84.07 82.9 688700.0 82.13
2020-06-18 84.3 82.54 83.03 83.06 203000.0 82.29
2020-06-17 85.38 83.77 85.11 84.25 209800.0 83.47
2020-06-16 85.8 82.68 85.07 84.5 228800.0 83.71
2020-06-15 82.3 78.22 78.41 81.49 289000.0 80.73
2020-06-12 82.51 78.56 81.92 81.39 424900.0 80.63
2020-06-11 81.92 78.43 81.7 78.81 271900.0 78.08
2020-06-10 88.3 85.24 88.3 85.24 350000.0 84.45
2020-06-09 89.92 87.1 87.93 88.98 342100.0 88.15
2020-06-08 90.21 88.84 90.0 89.37 335400.0 88.54
2020-06-05 90.65 88.29 89.14 89.42 280800.0 88.59
2020-06-04 85.8 82.75 83.24 85.8 278000.0 85.0
2020-06-03 84.37 81.76 83.0 84.03 181100.0 83.25
2020-06-02 82.65 81.07 82.26 81.71 122600.0 80.95
2020-06-01 82.42 79.93 80.76 81.26 280200.0 80.5
2020-05-29 80.32 78.65 79.85 79.54 253300.0 78.8
2020-05-28 83.0 80.52 82.94 80.81 155600.0 80.06
2020-05-27 82.96 79.8 80.0 82.08 293500.0 81.32
2020-05-26 81.37 78.43 79.46 79.84 274500.0 79.1
2020-05-22 77.24 75.63 76.82 76.64 84000.0 75.93
2020-05-21 78.68 76.81 77.51 77.14 162200.0 76.42
2020-05-20 78.7 76.92 77.16 77.7 247500.0 76.98
2020-05-19 77.24 75.04 75.28 75.41 210000.0 74.71
2020-05-18 76.31 73.82 73.97 75.89 234600.0 75.18
2020-05-15 70.67 67.48 67.48 69.61 318200.0 68.96
2020-05-14 68.58 63.44 65.97 68.57 273800.0 67.93
2020-05-13 68.79 64.51 68.79 65.32 218200.0 64.71
2020-05-12 74.11 69.52 74.11 69.52 267000.0 68.87
2020-05-11 74.51 72.18 74.29 73.88 328200.0 73.19
2020-05-08 75.93 74.06 74.32 75.68 193900.0 74.98
2020-05-07 73.75 72.27 72.79 72.78 160200.0 72.1
2020-05-06 72.39 69.98 72.3 71.25 244800.0 70.59
2020-05-05 77.1 70.62 73.25 72.48 294300.0 71.81
2020-05-04 68.94 66.2 68.17 67.51 252500.0 66.88
2020-05-01 69.87 67.67 69.19 69.27 287200.0 68.62
2020-04-30 71.92 70.3 71.17 71.01 258200.0 70.35
2020-04-29 73.76 71.73 72.22 73.03 200100.0 72.35
2020-04-28 71.38 69.29 70.08 70.5 171300.0 69.84
2020-04-27 69.21 65.85 66.18 68.68 168200.0 68.04
2020-04-24 66.43 64.72 65.73 66.01 105900.0 65.4
2020-04-23 66.58 64.37 65.03 65.41 133900.0 64.8
2020-04-22 65.83 63.3 64.84 64.16 177400.0 63.56
2020-04-21 63.66 61.46 62.0 63.26 312200.0 62.67
2020-04-20 65.75 63.58 64.55 63.82 241400.0 63.23
2020-04-17 66.7 64.86 65.55 65.72 243500.0 65.11
2020-04-16 65.0 61.95 63.31 63.06 294400.0 62.47
2020-04-15 67.03 64.39 67.03 64.5 346400.0 63.9
2020-04-14 71.01 68.43 71.01 69.45 141200.0 68.8
2020-04-13 70.87 67.7 70.87 69.05 148700.0 68.41
2020-04-09 73.65 70.03 71.67 71.11 140600.0 70.45
2020-04-08 70.8 65.77 67.06 70.54 193900.0 69.88
2020-04-07 69.26 65.85 68.35 66.45 215300.0 65.83
2020-04-06 66.28 59.69 59.98 65.47 197500.0 64.86
2020-04-03 61.48 56.13 60.97 57.85 280900.0 57.31
2020-04-02 62.08 59.11 59.45 61.82 247900.0 61.24
2020-04-01 60.86 58.38 60.04 60.21 253700.0 59.65
2020-03-31 63.3 60.31 60.6 62.95 307200.0 62.36
2020-03-30 61.92 57.51 59.01 61.23 255900.0 60.66
2020-03-27 60.68 58.16 60.48 59.23 209800.0 58.68
2020-03-26 64.0 60.36 60.69 62.89 210600.0 62.3
2020-03-25 63.07 55.46 57.6 60.51 324500.0 59.65
2020-03-24 57.53 54.65 55.13 57.16 398200.0 56.35
2020-03-23 57.1 51.99 57.1 53.13 354400.0 52.37
2020-03-20 63.27 57.48 59.7 57.66 481900.0 56.84
2020-03-19 59.8 55.22 56.9 59.13 363000.0 58.29
2020-03-18 66.73 55.83 64.52 57.43 355300.0 56.61
2020-03-17 69.51 60.22 62.14 68.75 429800.0 67.77
2020-03-16 63.96 59.01 59.01 61.1 351700.0 60.23
2020-03-13 67.56 63.16 66.84 67.56 442100.0 66.6
2020-03-12 67.64 63.35 66.98 63.35 418500.0 62.45
2020-03-11 72.85 70.87 71.97 72.48 514500.0 71.45
2020-03-10 73.79 67.87 70.26 73.73 416900.0 72.68
2020-03-09 71.84 67.34 70.94 67.84 408500.0 66.88
2020-03-06 76.42 74.76 75.6 76.06 307500.0 74.98
2020-03-05 79.47 77.62 79.15 78.24 430900.0 77.13
2020-03-04 81.15 78.79 80.24 81.14 352500.0 79.99
2020-03-03 82.25 78.89 80.82 79.68 584700.0 78.55
2020-03-02 81.27 76.67 78.43 80.9 393700.0 79.75
2020-02-28 78.88 76.3 77.26 77.64 457300.0 76.54
2020-02-27 82.16 78.29 80.39 79.81 396900.0 78.67
2020-02-26 83.97 81.81 83.76 82.38 295000.0 81.21
2020-02-25 87.46 82.78 87.18 83.16 344000.0 81.98
2020-02-24 87.67 85.45 87.67 86.86 269600.0 85.62
2020-02-21 89.75 88.26 89.03 89.67 401700.0 88.39
2020-02-20 89.69 87.93 88.08 89.53 266200.0 88.26
2020-02-19 89.18 87.81 88.99 88.13 351900.0 86.88
2020-02-18 89.05 88.07 88.51 88.45 205800.0 87.19