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 (%)
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%)

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.