Skip to main content

RBC Bearings Inc (NY: RBC )

271.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 224.10 229.02 224.10 227.01 169,825 +2.84(+1.27%)
Apr 27, 2023 216.92 224.80 214.99 224.17 149,007 +9.15(+4.26%)
Apr 26, 2023 219.15 220.84 213.51 215.02 158,596 -6.80(-3.07%)
Apr 25, 2023 218.19 226.29 218.19 221.82 140,912 +0.42(+0.19%)
Apr 24, 2023 220.93 224.33 220.56 221.40 105,377 -1.16(-0.52%)
Apr 21, 2023 223.50 224.54 220.29 222.56 160,868 -0.07(-0.03%)
Apr 20, 2023 223.07 223.51 220.00 222.63 121,725 -0.92(-0.41%)
Apr 19, 2023 218.92 223.84 216.60 223.55 85,089 +4.63(+2.11%)
Apr 18, 2023 221.78 221.90 218.81 218.92 81,902 -1.39(-0.63%)
Apr 17, 2023 218.59 220.92 217.33 220.31 106,370 +2.88(+1.32%)
Apr 14, 2023 218.61 222.02 216.36 217.43 99,768 -1.47(-0.67%)
Apr 13, 2023 220.90 220.90 217.06 218.90 91,216 -2.92(-1.32%)
Apr 12, 2023 222.82 222.82 219.07 221.82 108,228 +0.97(+0.44%)
Apr 11, 2023 220.52 224.80 220.40 220.85 131,532 +1.47(+0.67%)
Apr 10, 2023 214.55 221.29 212.63 219.38 207,034 +4.03(+1.87%)
Apr 06, 2023 219.76 221.88 214.89 215.35 162,927 -3.27(-1.50%)
Apr 05, 2023 218.00 218.75 215.74 218.62 144,920 +0.09(+0.04%)
Apr 04, 2023 231.53 231.53 216.61 218.53 187,972 -12.01(-5.21%)
Apr 03, 2023 232.01 233.56 225.05 230.54 217,414 -2.19(-0.94%)
Mar 31, 2023 231.66 233.49 229.09 232.73 232,140 +3.37(+1.47%)
Mar 30, 2023 230.17 234.10 229.03 229.36 176,578 +1.11(+0.49%)
Mar 29, 2023 227.87 228.89 225.30 228.25 97,376 +2.77(+1.23%)
Mar 28, 2023 221.21 226.02 220.72 225.48 100,100 +2.92(+1.31%)
Mar 27, 2023 222.73 224.21 219.45 222.56 89,594 +2.69(+1.22%)
Mar 24, 2023 216.51 220.29 213.94 219.87 148,494 +0.70(+0.32%)
Mar 23, 2023 216.82 220.77 216.36 219.17 155,823 +3.23(+1.50%)
Mar 22, 2023 219.78 224.58 215.82 215.94 200,880 -4.69(-2.13%)
Mar 21, 2023 216.81 222.50 213.67 220.63 273,324 +7.83(+3.68%)
Mar 20, 2023 214.68 216.03 211.51 212.80 349,679 +0.51(+0.24%)
Mar 17, 2023 217.84 218.59 210.35 212.29 427,523 -5.78(-2.65%)
Mar 16, 2023 212.18 225.88 211.18 218.07 322,042 +2.35(+1.09%)
Mar 15, 2023 217.74 218.53 210.80 215.72 187,004 -7.08(-3.18%)
Mar 14, 2023 221.83 226.27 216.75 222.80 235,523 +7.37(+3.42%)
Mar 13, 2023 216.58 222.10 215.07 215.43 126,284 -6.60(-2.97%)
Mar 10, 2023 228.50 230.52 219.07 222.03 215,504 -7.78(-3.39%)
Mar 09, 2023 238.70 240.70 229.40 229.81 86,415 -9.01(-3.77%)
Mar 08, 2023 237.85 239.18 235.71 238.82 67,961 +0.71(+0.30%)
Mar 07, 2023 245.29 246.11 238.11 238.11 87,015 -6.56(-2.68%)
Mar 06, 2023 247.62 247.82 241.63 244.67 86,702 -2.29(-0.93%)
Mar 03, 2023 245.56 248.56 242.10 246.96 115,692 +3.18(+1.30%)
Mar 02, 2023 234.65 243.94 233.63 243.78 185,071 +8.36(+3.55%)
Mar 01, 2023 228.67 235.78 226.44 235.42 159,447 +5.61(+2.44%)
Feb 28, 2023 233.90 236.24 228.84 229.81 234,892 -3.64(-1.56%)
Feb 27, 2023 236.29 241.52 232.40 233.45 110,545 -0.96(-0.41%)
Feb 24, 2023 235.25 235.25 230.01 234.41 122,388 -2.33(-0.98%)
Feb 23, 2023 236.06 238.90 232.76 236.74 106,851 +1.54(+0.65%)
Feb 22, 2023 234.46 238.75 232.87 235.20 135,937 +1.47(+0.63%)
Feb 21, 2023 233.94 237.59 233.25 233.73 169,261 -3.52(-1.48%)
Feb 17, 2023 236.44 239.31 232.84 237.25 160,148 +1.88(+0.80%)
Feb 16, 2023 235.72 241.80 232.42 235.37 162,757 -3.81(-1.59%)
Feb 15, 2023 238.34 242.51 236.50 239.18 123,195 -0.74(-0.31%)
Feb 14, 2023 237.47 241.86 233.57 239.92 174,542 +0.27(+0.11%)
Feb 13, 2023 239.30 243.85 237.51 239.65 318,105 +3.15(+1.33%)
Feb 10, 2023 221.95 238.13 219.55 236.50 508,696 +4.50(+1.94%)
Feb 09, 2023 239.11 240.34 231.43 232.00 167,646 -4.41(-1.87%)
Feb 08, 2023 236.50 238.96 234.51 236.41 131,101 -3.87(-1.61%)
Feb 07, 2023 245.94 247.44 238.00 240.28 184,919 -5.59(-2.27%)
Feb 06, 2023 245.66 247.30 244.49 245.87 185,844 -1.81(-0.73%)
Feb 03, 2023 246.79 252.74 246.13 247.68 135,574 -1.85(-0.74%)
Feb 02, 2023 249.51 254.50 247.08 249.53 142,048 +1.76(+0.71%)
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.