Indicators

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

Historical Prices

Month:

Year:

Range:

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%)

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.