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

RBC Bearings Inc (NY: RBC )

244.86 +2.07 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 255.64 257.92 254.06 257.74 152,263 +3.27(+1.29%)
Nov 29, 2023 248.11 257.98 247.78 254.47 255,614 +12.23(+5.05%)
Nov 28, 2023 245.96 247.00 241.97 242.24 145,439 -4.11(-1.67%)
Nov 27, 2023 244.22 247.34 243.46 246.35 156,043 +0.77(+0.31%)
Nov 24, 2023 241.15 245.74 241.15 245.58 77,847 +4.02(+1.66%)
Nov 22, 2023 240.69 242.90 240.69 241.56 67,121 +0.65(+0.27%)
Nov 21, 2023 239.97 241.89 239.23 240.91 67,149 -0.08(-0.03%)
Nov 20, 2023 243.31 243.31 240.73 240.99 79,101 -1.78(-0.73%)
Nov 17, 2023 241.55 244.01 241.15 242.77 116,493 +2.55(+1.06%)
Nov 16, 2023 242.98 247.41 238.21 240.22 177,967 -3.00(-1.23%)
Nov 15, 2023 241.88 246.70 241.88 243.22 217,610 +2.99(+1.24%)
Nov 14, 2023 237.99 241.64 236.00 240.23 217,011 +5.65(+2.41%)
Nov 13, 2023 227.70 234.69 226.71 234.58 169,699 +5.86(+2.56%)
Nov 10, 2023 222.33 229.28 222.01 228.72 179,955 +7.07(+3.19%)
Nov 09, 2023 219.00 221.92 216.79 221.65 159,988 +2.90(+1.33%)
Nov 08, 2023 217.92 220.15 216.87 218.75 188,841 +1.91(+0.88%)
Nov 07, 2023 218.10 219.36 214.64 216.84 223,129 -2.43(-1.11%)
Nov 06, 2023 220.27 220.27 216.27 219.27 180,417 -1.17(-0.53%)
Nov 03, 2023 225.16 225.38 219.57 220.44 248,650 -0.68(-0.31%)
Nov 02, 2023 221.34 223.90 220.18 221.12 132,146 +2.86(+1.31%)
Nov 01, 2023 218.96 220.00 214.49 218.26 131,484 -1.58(-0.72%)
Oct 31, 2023 221.00 222.43 218.80 219.84 144,882 -1.06(-0.48%)
Oct 30, 2023 218.73 221.08 214.14 220.90 222,878 +4.80(+2.22%)
Oct 27, 2023 221.85 221.85 215.77 216.10 99,105 -4.52(-2.05%)
Oct 26, 2023 221.33 224.00 219.11 220.62 103,123 +0.33(+0.15%)
Oct 25, 2023 225.00 226.71 220.21 220.29 110,881 -5.71(-2.53%)
Oct 24, 2023 221.72 226.16 221.65 226.00 190,638 +5.67(+2.57%)
Oct 23, 2023 224.49 225.93 219.69 220.33 145,182 -4.95(-2.20%)
Oct 20, 2023 221.00 225.38 220.52 225.28 272,335 +5.22(+2.37%)
Oct 19, 2023 221.94 224.45 219.95 220.06 273,801 -2.13(-0.96%)
Oct 18, 2023 242.56 242.56 221.60 222.19 265,493 -22.62(-9.24%)
Oct 17, 2023 239.72 246.24 239.47 244.81 178,144 +3.83(+1.59%)
Oct 16, 2023 239.99 241.56 237.18 240.98 128,772 +3.20(+1.35%)
Oct 13, 2023 240.97 240.97 237.54 237.78 92,666 -2.46(-1.02%)
Oct 12, 2023 244.99 244.99 239.07 240.24 107,404 -4.01(-1.64%)
Oct 11, 2023 240.72 244.38 240.72 244.25 125,675 +3.57(+1.48%)
Oct 10, 2023 240.97 242.80 240.02 240.68 86,714 +1.25(+0.52%)
Oct 09, 2023 237.94 240.35 236.28 239.43 106,359 +1.41(+0.59%)
Oct 06, 2023 233.58 240.18 233.45 238.02 138,468 +2.72(+1.16%)
Oct 05, 2023 235.00 236.83 234.63 235.30 159,323 -0.64(-0.27%)
Oct 04, 2023 230.35 236.46 228.51 235.94 210,811 +5.86(+2.55%)
Oct 03, 2023 228.25 230.21 227.05 230.08 183,173 +0.94(+0.41%)
Oct 02, 2023 233.79 234.95 228.66 229.14 181,928 -4.99(-2.13%)
Sep 29, 2023 234.67 237.19 233.66 234.13 200,443 +0.95(+0.41%)
Sep 28, 2023 233.60 236.20 231.47 233.18 162,776 -0.23(-0.10%)
Sep 27, 2023 236.79 238.75 231.94 233.41 210,314 -1.07(-0.46%)
Sep 26, 2023 235.29 236.85 233.90 234.48 114,071 -2.22(-0.94%)
Sep 25, 2023 234.28 237.15 235.98 236.70 152,063 +1.11(+0.47%)
Sep 22, 2023 232.11 237.13 230.90 235.59 169,847 +3.20(+1.38%)
Sep 21, 2023 234.61 235.02 231.91 232.39 192,930 -3.24(-1.38%)
Sep 20, 2023 238.53 242.42 235.12 235.63 176,232 -2.32(-0.97%)
Sep 19, 2023 243.80 245.43 237.05 237.95 473,181 -5.16(-2.12%)
Sep 18, 2023 239.03 246.28 239.03 243.11 410,158 +2.91(+1.21%)
Sep 15, 2023 237.65 241.25 234.75 240.20 4,376,037 +2.19(+0.92%)
Sep 14, 2023 240.74 242.37 237.57 238.01 309,330 -0.76(-0.32%)
Sep 13, 2023 236.50 239.19 232.73 238.77 351,749 +1.89(+0.80%)
Sep 12, 2023 238.06 241.21 236.37 236.88 218,352 -2.11(-0.88%)
Sep 11, 2023 240.67 243.09 233.62 238.99 315,695 -2.87(-1.19%)
Sep 08, 2023 241.02 245.50 239.54 241.86 312,942 +0.49(+0.20%)
Sep 07, 2023 238.45 244.69 238.01 241.37 383,745 +1.60(+0.67%)
Sep 06, 2023 235.23 241.95 234.43 239.77 326,710 +3.78(+1.60%)
Sep 05, 2023 252.00 253.00 234.57 235.99 531,756 +2.19(+0.94%)
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.