Indicators

RBC Bearings Inc (NY: RBC )

271.56 +3.41 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	278.16	278.16	271.16	272.83	150,800	-3.50(-1.27%)
Feb 28, 2024	270.71	276.69	270.71	276.33	96,269	+4.80(+1.77%)
Feb 27, 2024	271.97	272.91	270.09	271.53	112,577	+1.33(+0.49%)
Feb 26, 2024	271.36	272.84	269.82	270.20	98,433	-0.49(-0.18%)
Feb 23, 2024	273.69	273.69	270.40	270.69	81,693	-1.05(-0.39%)
Feb 22, 2024	269.02	272.37	268.23	271.74	83,538	+5.07(+1.90%)
Feb 21, 2024	269.45	271.10	264.73	266.67	153,550	-3.73(-1.38%)
Feb 20, 2024	268.82	271.71	268.78	270.40	140,442	-0.58(-0.21%)
Feb 16, 2024	274.79	275.61	270.75	270.98	110,202	-4.41(-1.60%)
Feb 15, 2024	271.47	277.02	270.04	275.39	171,713	+4.20(+1.55%)
Feb 14, 2024	265.71	271.49	262.08	271.19	126,898	+7.05(+2.67%)
Feb 13, 2024	263.42	265.81	260.34	264.14	171,606	-4.36(-1.62%)
Feb 12, 2024	265.39	270.16	263.30	268.50	179,239	+2.32(+0.87%)
Feb 09, 2024	260.15	267.41	258.56	266.18	255,104	+8.03(+3.11%)
Feb 08, 2024	250.01	261.42	240.36	258.15	374,252	-14.78(-5.42%)
Feb 07, 2024	275.41	276.91	272.84	272.93	168,108	-1.68(-0.61%)
Feb 06, 2024	273.53	274.96	272.04	274.61	59,748	+2.08(+0.76%)
Feb 05, 2024	272.66	274.52	269.48	272.53	96,171	-3.34(-1.21%)
Feb 02, 2024	273.10	278.26	271.38	275.87	79,036	+1.61(+0.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.