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 (%)
Apr 26, 2024	243.93	247.02	243.93	245.03	130,048	+0.78(+0.32%)
Apr 25, 2024	242.69	244.98	241.43	244.25	99,531	-0.64(-0.26%)
Apr 24, 2024	245.13	247.74	242.59	244.89	162,428	-1.03(-0.42%)
Apr 23, 2024	244.91	247.99	243.96	245.92	217,052	+1.60(+0.65%)
Apr 22, 2024	245.59	246.72	243.42	244.32	138,174	-0.54(-0.22%)
Apr 19, 2024	242.82	246.44	242.44	244.86	242,050	+2.07(+0.85%)
Apr 18, 2024	247.42	247.42	242.12	242.79	152,875	-3.75(-1.52%)
Apr 17, 2024	251.57	251.57	246.00	246.54	158,969	-3.62(-1.45%)
Apr 16, 2024	251.12	252.32	249.12	250.16	211,576	-1.61(-0.64%)
Apr 15, 2024	257.25	257.82	251.32	251.77	113,769	-2.97(-1.17%)
Apr 12, 2024	256.76	257.62	252.76	254.74	113,288	-4.53(-1.75%)
Apr 11, 2024	264.64	266.74	259.14	259.27	157,081	-4.15(-1.58%)
Apr 10, 2024	263.04	265.82	261.68	263.42	78,182	-3.73(-1.40%)
Apr 09, 2024	270.22	270.69	266.21	267.15	97,419	-2.39(-0.89%)
Apr 08, 2024	267.43	270.35	265.48	269.54	98,152	+3.51(+1.32%)
Apr 05, 2024	263.25	266.16	263.25	266.03	89,338	+4.42(+1.69%)
Apr 04, 2024	264.39	268.23	261.29	261.61	100,663	-0.12(-0.05%)
Apr 03, 2024	262.94	265.18	261.01	261.73	158,708	-1.73(-0.66%)
Apr 02, 2024	268.04	268.04	262.30	263.46	85,768	-6.00(-2.23%)

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.