Skip to main content

RBC Bearings Inc (NY: RBC )

270.35 -1.39 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 225.31 228.95 225.00 226.05 176,173 +1.48(+0.66%)
Jul 28, 2023 221.84 227.41 221.76 224.57 194,789 +4.37(+1.98%)
Jul 27, 2023 220.70 221.00 217.88 220.20 128,823 -0.07(-0.03%)
Jul 26, 2023 221.87 224.24 218.57 220.27 127,820 -1.65(-0.74%)
Jul 25, 2023 221.96 224.84 220.63 221.92 105,670 -1.14(-0.51%)
Jul 24, 2023 222.61 225.13 222.61 223.06 153,528 -0.13(-0.06%)
Jul 21, 2023 221.61 224.41 219.69 223.19 208,193 +2.82(+1.28%)
Jul 20, 2023 221.58 222.31 219.58 220.37 83,449 -1.76(-0.79%)
Jul 19, 2023 218.97 222.25 218.01 222.13 134,079 +3.18(+1.45%)
Jul 18, 2023 217.24 221.44 216.97 218.95 155,851 +0.91(+0.42%)
Jul 17, 2023 218.50 219.53 215.03 218.04 155,498 -0.41(-0.19%)
Jul 14, 2023 223.61 223.61 217.43 218.45 186,936 -5.01(-2.24%)
Jul 13, 2023 223.45 226.00 223.29 223.46 163,860 +0.64(+0.29%)
Jul 12, 2023 223.89 223.89 219.55 222.82 109,847 +1.84(+0.83%)
Jul 11, 2023 219.67 221.49 218.00 220.98 124,923 +2.90(+1.33%)
Jul 10, 2023 216.01 219.99 216.01 218.08 154,225 +2.10(+0.97%)
Jul 07, 2023 212.92 218.37 212.92 215.98 255,394 +2.73(+1.28%)
Jul 06, 2023 213.19 214.48 210.29 213.25 181,957 -1.23(-0.57%)
Jul 05, 2023 219.09 219.09 214.45 214.48 132,943 -4.58(-2.09%)
Jul 03, 2023 217.00 219.60 216.67 219.06 53,157 +1.59(+0.73%)
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%)
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.