Indicators

RBC Bearings Inc (NY: RBC )

245.03 +0.78 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	271.30	272.15	269.89	270.35	96,182	-1.39(-0.51%)
Mar 27, 2024	268.19	271.99	267.82	271.74	81,262	+6.07(+2.28%)
Mar 26, 2024	263.05	267.49	263.05	265.67	91,700	+2.36(+0.90%)
Mar 25, 2024	265.81	265.81	262.69	263.31	110,318	-1.56(-0.59%)
Mar 22, 2024	268.86	268.86	264.31	264.87	104,927	-4.17(-1.55%)
Mar 21, 2024	269.01	271.37	268.11	269.04	105,785	+1.83(+0.68%)
Mar 20, 2024	264.59	267.22	263.74	267.21	66,938	+3.17(+1.20%)
Mar 19, 2024	259.79	264.44	259.45	264.04	91,591	+3.30(+1.27%)
Mar 18, 2024	263.03	264.21	260.12	260.74	106,087	-1.71(-0.65%)
Mar 15, 2024	259.42	264.25	259.42	262.45	258,838	+2.29(+0.88%)
Mar 14, 2024	265.25	266.54	258.46	260.16	98,049	-5.28(-1.99%)
Mar 13, 2024	267.03	268.91	264.34	265.44	187,545	+0.27(+0.10%)
Mar 12, 2024	266.00	267.43	264.35	265.17	83,337	-1.46(-0.55%)
Mar 11, 2024	267.41	270.07	265.04	266.63	125,887	-1.42(-0.53%)
Mar 08, 2024	270.56	272.44	265.48	268.05	126,549	-2.24(-0.83%)
Mar 07, 2024	272.31	274.60	268.20	270.29	125,704	-0.42(-0.16%)
Mar 06, 2024	264.47	270.77	263.22	270.71	119,264	+8.11(+3.09%)
Mar 05, 2024	264.80	266.22	262.57	262.60	111,672	-3.10(-1.17%)
Mar 04, 2024	267.59	269.63	265.12	265.70	127,122	-0.66(-0.25%)

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.