Skip to main content

RBC Bearings Inc (NY: RBC )

271.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 286.25 286.94 283.85 284.89 86,390 -1.26(-0.44%)
Dec 28, 2023 284.15 286.56 282.45 286.15 95,782 -0.05(-0.02%)
Dec 27, 2023 286.42 288.16 285.75 286.20 113,506 -0.05(-0.02%)
Dec 26, 2023 282.30 287.61 282.30 286.25 206,529 +4.31(+1.53%)
Dec 22, 2023 279.13 282.48 279.13 281.94 97,369 +3.24(+1.16%)
Dec 21, 2023 276.70 279.54 275.58 278.70 115,298 +3.88(+1.41%)
Dec 20, 2023 275.46 280.00 274.63 274.82 126,794 -1.07(-0.39%)
Dec 19, 2023 274.48 276.73 272.40 275.89 100,646 +3.28(+1.20%)
Dec 18, 2023 270.79 274.71 270.70 272.61 110,333 +2.06(+0.76%)
Dec 15, 2023 274.54 277.25 268.87 270.55 295,205 -5.11(-1.85%)
Dec 14, 2023 270.01 275.85 269.24 275.66 201,133 +8.66(+3.24%)
Dec 13, 2023 265.15 267.97 261.94 267.00 189,068 +1.39(+0.52%)
Dec 12, 2023 264.33 266.75 262.87 265.61 108,745 +1.11(+0.42%)
Dec 11, 2023 262.24 265.29 262.24 264.50 84,616 +2.09(+0.80%)
Dec 08, 2023 258.03 263.90 258.03 262.41 91,197 +3.41(+1.32%)
Dec 07, 2023 261.32 261.32 257.47 259.00 204,934 -0.50(-0.19%)
Dec 06, 2023 262.57 266.77 259.26 259.50 167,775 -2.78(-1.06%)
Dec 05, 2023 266.12 266.78 261.97 262.28 96,313 -4.15(-1.56%)
Dec 04, 2023 263.50 267.60 261.07 266.43 137,051 +2.06(+0.78%)
Dec 01, 2023 257.36 264.96 257.36 264.37 132,239 +6.63(+2.57%)
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%)
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.