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

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
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 (%)
Jan 31, 2024 274.80 275.30 268.33 268.54 72,118 -5.81(-2.12%)
Jan 30, 2024 274.49 276.63 273.10 274.35 68,356 -0.67(-0.24%)
Jan 29, 2024 271.00 275.49 270.56 275.02 88,368 +3.17(+1.17%)
Jan 26, 2024 273.43 274.98 270.92 271.85 107,059 -0.25(-0.09%)
Jan 25, 2024 273.72 274.69 269.43 272.10 142,701 +1.01(+0.37%)
Jan 24, 2024 275.90 275.91 269.05 271.09 109,900 -2.04(-0.75%)
Jan 23, 2024 279.00 279.00 272.45 273.13 131,857 -4.73(-1.70%)
Jan 22, 2024 282.84 284.20 277.52 277.86 118,123 -2.55(-0.91%)
Jan 19, 2024 275.91 280.42 274.08 280.41 119,025 +5.16(+1.87%)
Jan 18, 2024 270.73 276.05 268.54 275.25 121,502 +5.28(+1.96%)
Jan 17, 2024 269.19 271.40 268.13 269.97 86,230 -1.52(-0.56%)
Jan 16, 2024 270.82 273.33 269.78 271.49 74,038 -1.09(-0.40%)
Jan 12, 2024 275.47 275.47 271.55 272.58 74,411 -0.02(-0.01%)
Jan 11, 2024 272.84 274.56 267.63 272.60 69,603 +0.22(+0.08%)
Jan 10, 2024 272.25 274.82 269.63 272.38 73,505 +1.06(+0.39%)
Jan 09, 2024 269.54 271.47 268.92 271.32 94,408 -0.70(-0.26%)
Jan 08, 2024 270.87 272.05 268.06 272.02 93,366 +1.38(+0.51%)
Jan 05, 2024 269.19 271.65 268.40 270.64 107,716 +0.87(+0.32%)
Jan 04, 2024 270.64 276.92 268.21 269.77 124,719 -0.97(-0.36%)
Jan 03, 2024 275.63 276.91 270.60 270.74 143,970 -8.03(-2.88%)
Jan 02, 2024 282.50 285.79 277.33 278.77 107,402 -6.12(-2.15%)
Dec 29, 2023 286.25 286.94 283.85 284.89 86,390 -1.26(-0.44%)
Dec 28, 2023 284.15 286.56 282.45 286.15 95,782 -0.05(-0.02%)
Dec 27, 2023 286.42 288.16 285.75 286.20 113,506 -0.05(-0.02%)
Dec 26, 2023 282.30 287.61 282.30 286.25 206,529 +4.31(+1.53%)
Dec 22, 2023 279.13 282.48 279.13 281.94 97,369 +3.24(+1.16%)
Dec 21, 2023 276.70 279.54 275.58 278.70 115,298 +3.88(+1.41%)
Dec 20, 2023 275.46 280.00 274.63 274.82 126,794 -1.07(-0.39%)
Dec 19, 2023 274.48 276.73 272.40 275.89 100,646 +3.28(+1.20%)
Dec 18, 2023 270.79 274.71 270.70 272.61 110,333 +2.06(+0.76%)
Dec 15, 2023 274.54 277.25 268.87 270.55 295,205 -5.11(-1.85%)
Dec 14, 2023 270.01 275.85 269.24 275.66 201,133 +8.66(+3.24%)
Dec 13, 2023 265.15 267.97 261.94 267.00 189,068 +1.39(+0.52%)
Dec 12, 2023 264.33 266.75 262.87 265.61 108,745 +1.11(+0.42%)
Dec 11, 2023 262.24 265.29 262.24 264.50 84,616 +2.09(+0.80%)
Dec 08, 2023 258.03 263.90 258.03 262.41 91,197 +3.41(+1.32%)
Dec 07, 2023 261.32 261.32 257.47 259.00 204,934 -0.50(-0.19%)
Dec 06, 2023 262.57 266.77 259.26 259.50 167,775 -2.78(-1.06%)
Dec 05, 2023 266.12 266.78 261.97 262.28 96,313 -4.15(-1.56%)
Dec 04, 2023 263.50 267.60 261.07 266.43 137,051 +2.06(+0.78%)
Dec 01, 2023 257.36 264.96 257.36 264.37 132,239 +6.63(+2.57%)
Nov 30, 2023 255.64 257.92 254.06 257.74 152,263 +3.27(+1.29%)
Nov 29, 2023 248.11 257.98 247.78 254.47 255,614 +12.23(+5.05%)
Nov 28, 2023 245.96 247.00 241.97 242.24 145,439 -4.11(-1.67%)
Nov 27, 2023 244.22 247.34 243.46 246.35 156,043 +0.77(+0.31%)
Nov 24, 2023 241.15 245.74 241.15 245.58 77,847 +4.02(+1.66%)
Nov 22, 2023 240.69 242.90 240.69 241.56 67,121 +0.65(+0.27%)
Nov 21, 2023 239.97 241.89 239.23 240.91 67,149 -0.08(-0.03%)
Nov 20, 2023 243.31 243.31 240.73 240.99 79,101 -1.78(-0.73%)
Nov 17, 2023 241.55 244.01 241.15 242.77 116,493 +2.55(+1.06%)
Nov 16, 2023 242.98 247.41 238.21 240.22 177,967 -3.00(-1.23%)
Nov 15, 2023 241.88 246.70 241.88 243.22 217,610 +2.99(+1.24%)
Nov 14, 2023 237.99 241.64 236.00 240.23 217,011 +5.65(+2.41%)
Nov 13, 2023 227.70 234.69 226.71 234.58 169,699 +5.86(+2.56%)
Nov 10, 2023 222.33 229.28 222.01 228.72 179,955 +7.07(+3.19%)
Nov 09, 2023 219.00 221.92 216.79 221.65 159,988 +2.90(+1.33%)
Nov 08, 2023 217.92 220.15 216.87 218.75 188,841 +1.91(+0.88%)
Nov 07, 2023 218.10 219.36 214.64 216.84 223,129 -2.43(-1.11%)
Nov 06, 2023 220.27 220.27 216.27 219.27 180,417 -1.17(-0.53%)
Nov 03, 2023 225.16 225.38 219.57 220.44 248,650 -0.68(-0.31%)
Nov 02, 2023 221.34 223.90 220.18 221.12 132,146 +2.86(+1.31%)
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.