Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

RBC Bearings Incorporated Common Stock (NY:RBC)

384.80 +3.44 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 381.92 385.32 378.97 384.80 197,789 +3.44(+0.90%)
Jun 27, 2025 387.60 393.51 377.57 381.36 517,470 -6.33(-1.63%)
Jun 26, 2025 383.42 387.73 380.41 387.69 146,531 +7.12(+1.87%)
Jun 25, 2025 388.06 388.06 380.32 380.57 175,010 -7.62(-1.96%)
Jun 24, 2025 382.78 390.67 379.72 388.19 222,160 +6.94(+1.82%)
Jun 23, 2025 372.89 381.89 370.74 381.25 151,244 +8.75(+2.35%)
Jun 20, 2025 373.78 374.47 369.26 372.50 207,338 +0.57(+0.15%)
Jun 18, 2025 367.21 375.31 363.05 371.93 131,680 +4.88(+1.33%)
Jun 17, 2025 366.53 369.14 365.82 367.05 121,062 -2.03(-0.55%)
Jun 16, 2025 374.47 377.00 367.11 369.08 179,252 -1.47(-0.40%)
Jun 13, 2025 367.88 375.49 367.88 370.55 212,158 -1.20(-0.32%)
Jun 12, 2025 372.09 375.43 368.77 371.75 80,700 -3.84(-1.02%)
Jun 11, 2025 377.58 380.44 373.11 375.59 158,091 -1.25(-0.33%)
Jun 10, 2025 381.78 383.30 376.82 376.84 192,567 -4.38(-1.15%)
Jun 09, 2025 382.85 383.69 377.06 381.22 187,125 -0.08(-0.02%)
Jun 06, 2025 381.80 386.41 375.27 381.30 125,819 +3.21(+0.85%)
Jun 05, 2025 379.01 382.53 376.52 378.09 126,796 +0.59(+0.16%)
Jun 04, 2025 375.60 380.11 373.92 377.50 181,974 +3.08(+0.82%)
Jun 03, 2025 371.69 375.59 368.10 374.42 149,855 +4.21(+1.14%)
Jun 02, 2025 364.70 370.89 355.47 370.21 258,340 +4.34(+1.19%)
May 30, 2025 364.58 368.32 359.99 365.87 152,475 +0.54(+0.15%)
May 29, 2025 366.42 374.35 361.71 365.33 115,738 +0.37(+0.10%)
May 28, 2025 370.82 376.12 364.06 364.96 189,778 -3.29(-0.89%)
May 27, 2025 364.82 369.31 362.09 368.25 171,218 +7.75(+2.15%)
May 23, 2025 355.32 360.86 351.19 360.50 176,228 +0.73(+0.20%)
May 22, 2025 365.92 365.92 359.24 359.77 232,513 -7.03(-1.92%)
May 21, 2025 369.42 374.59 366.50 366.80 112,329 -6.50(-1.74%)
May 20, 2025 378.65 380.49 371.44 373.30 182,641 -3.84(-1.02%)
May 19, 2025 363.23 378.07 363.23 377.14 215,027 +8.97(+2.44%)
May 16, 2025 365.05 369.22 350.58 368.17 248,950 +0.90(+0.25%)
May 15, 2025 365.92 370.25 363.20 367.27 219,824 +2.81(+0.77%)
May 14, 2025 368.75 371.08 362.23 364.46 147,171 -5.54(-1.50%)
May 13, 2025 365.34 372.95 365.00 370.00 202,315 +5.75(+1.58%)
May 12, 2025 360.51 366.32 358.11 364.25 226,707 +15.00(+4.29%)
May 09, 2025 350.88 354.15 346.25 349.25 115,812 +0.06(+0.02%)
May 08, 2025 344.94 354.14 344.45 349.19 90,449 +6.99(+2.04%)
May 07, 2025 343.02 344.87 339.53 342.20 120,915 +0.55(+0.16%)
May 06, 2025 339.60 344.17 337.43 341.65 102,934 -1.15(-0.34%)
May 05, 2025 342.99 344.85 341.24 342.80 79,616 -1.89(-0.55%)
May 02, 2025 339.17 346.01 337.93 344.69 102,419 +10.94(+3.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.