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

RBC Bearings Inc (NY: RBC )

242.79 -3.75 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2023 229.98 234.29 229.98 230.54 173,032 +0.54(+0.23%)
Aug 30, 2023 226.75 230.52 225.50 230.00 100,370 +2.76(+1.21%)
Aug 29, 2023 222.50 228.22 222.50 227.24 75,084 +4.34(+1.95%)
Aug 28, 2023 222.70 225.67 222.70 222.90 63,048 +1.94(+0.88%)
Aug 25, 2023 221.16 222.75 218.62 220.96 70,349 +0.72(+0.33%)
Aug 24, 2023 220.64 223.28 219.91 220.24 94,426 -1.81(-0.82%)
Aug 23, 2023 218.14 222.14 217.59 222.05 68,440 +4.68(+2.15%)
Aug 22, 2023 218.55 218.55 214.95 217.37 105,076 -0.09(-0.04%)
Aug 21, 2023 219.82 219.82 214.95 217.46 106,514 -1.63(-0.74%)
Aug 18, 2023 220.51 223.31 218.71 219.09 131,706 -2.90(-1.31%)
Aug 17, 2023 226.44 228.38 221.91 221.99 123,196 -3.77(-1.67%)
Aug 16, 2023 225.45 228.12 224.90 225.76 199,757 -0.79(-0.35%)
Aug 15, 2023 226.07 228.58 225.00 226.55 102,136 -1.32(-0.58%)
Aug 14, 2023 228.40 229.26 226.96 227.87 80,564 -1.44(-0.63%)
Aug 11, 2023 224.43 229.95 223.96 229.31 103,973 +4.24(+1.88%)
Aug 10, 2023 227.50 228.72 224.00 225.07 145,482 -1.07(-0.47%)
Aug 09, 2023 228.42 233.83 225.47 226.14 163,165 -0.02(-0.01%)
Aug 08, 2023 223.39 227.50 221.84 226.16 187,727 +0.57(+0.25%)
Aug 07, 2023 222.20 227.60 222.20 225.59 212,850 +4.81(+2.18%)
Aug 04, 2023 216.50 220.83 203.65 220.78 409,037 +6.33(+2.95%)
Aug 03, 2023 218.26 218.35 214.43 214.45 201,433 -5.55(-2.52%)
Aug 02, 2023 224.27 225.08 219.78 220.00 120,184 -6.32(-2.79%)
Aug 01, 2023 224.87 228.53 223.17 226.32 143,825 +0.27(+0.12%)
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%)
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.