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 (%)
Jun 30, 2023 219.58 220.06 216.27 217.47 119,614 +0.14(+0.06%)
Jun 29, 2023 215.51 219.15 215.51 217.33 171,981 +1.43(+0.66%)
Jun 28, 2023 216.52 216.97 214.22 215.90 274,207 +0.30(+0.14%)
Jun 27, 2023 210.32 215.95 210.32 215.60 257,205 +5.68(+2.71%)
Jun 26, 2023 210.83 217.49 209.67 209.92 190,330 +0.88(+0.42%)
Jun 23, 2023 205.47 212.84 203.92 209.04 3,711,750 +1.09(+0.52%)
Jun 22, 2023 208.32 208.63 205.62 207.95 260,273 -0.19(-0.09%)
Jun 21, 2023 206.34 209.53 205.85 208.14 284,988 -0.34(-0.16%)
Jun 20, 2023 208.60 209.77 205.66 208.48 282,874 -0.57(-0.27%)
Jun 16, 2023 217.11 217.11 208.70 209.05 315,828 -5.34(-2.49%)
Jun 15, 2023 215.01 217.00 211.69 214.39 204,930 -0.47(-0.22%)
Jun 14, 2023 219.50 220.13 212.85 214.86 165,981 -3.92(-1.79%)
Jun 13, 2023 212.63 219.39 212.57 218.78 215,359 +8.04(+3.82%)
Jun 12, 2023 212.85 214.97 209.79 210.74 185,120 -0.55(-0.26%)
Jun 09, 2023 213.50 214.77 209.15 211.29 369,450 -1.85(-0.87%)
Jun 08, 2023 216.88 219.23 212.95 213.14 281,058 -4.88(-2.24%)
Jun 07, 2023 212.88 220.29 212.80 218.02 275,007 +4.91(+2.30%)
Jun 06, 2023 204.96 214.12 204.96 213.11 161,876 +6.92(+3.36%)
Jun 05, 2023 206.94 208.07 200.62 206.19 216,229 -2.08(-1.00%)
Jun 02, 2023 202.89 209.04 201.00 208.27 210,961 +8.76(+4.39%)
Jun 01, 2023 197.77 200.44 195.18 199.51 242,457 +1.22(+0.62%)
May 31, 2023 205.58 207.12 196.56 198.29 260,140 -7.34(-3.57%)
May 30, 2023 205.70 206.90 203.72 205.63 105,832 -0.35(-0.17%)
May 26, 2023 203.58 206.41 203.22 205.98 125,040 +1.80(+0.88%)
May 25, 2023 206.08 206.08 201.15 204.18 144,646 -0.75(-0.37%)
May 24, 2023 211.12 211.12 202.46 204.93 233,524 -6.70(-3.17%)
May 23, 2023 216.77 218.50 210.25 211.63 281,997 -5.34(-2.46%)
May 22, 2023 215.90 218.60 212.48 216.97 339,604 +4.43(+2.08%)
May 19, 2023 227.02 229.01 211.11 212.54 412,470 -11.80(-5.26%)
May 18, 2023 226.16 226.59 219.13 224.34 242,780 -0.51(-0.23%)
May 17, 2023 220.71 225.93 219.76 224.85 149,567 +4.14(+1.88%)
May 16, 2023 219.28 221.96 216.73 220.71 117,524 -0.90(-0.41%)
May 15, 2023 219.77 223.39 218.62 221.61 105,995 +3.62(+1.66%)
May 12, 2023 220.00 220.00 215.03 217.99 96,419 -0.41(-0.19%)
May 11, 2023 217.73 220.72 216.30 218.40 132,102 -1.90(-0.86%)
May 10, 2023 221.78 221.78 216.32 220.30 110,219 +0.21(+0.10%)
May 09, 2023 222.50 223.57 219.47 220.09 139,275 -3.56(-1.59%)
May 08, 2023 226.39 227.46 223.04 223.65 81,505 -2.60(-1.15%)
May 05, 2023 229.31 231.37 225.94 226.25 97,129 +1.93(+0.86%)
May 04, 2023 226.52 226.52 221.11 224.32 126,266 -4.75(-2.07%)
May 03, 2023 232.91 236.95 228.34 229.07 123,081 -2.61(-1.13%)
May 02, 2023 230.71 232.77 226.60 231.68 121,587 +0.70(+0.30%)
May 01, 2023 225.24 231.37 225.24 230.98 111,112 +3.97(+1.75%)
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%)
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.