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

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
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 (%)
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%)
Jun 15, 2023 215.01 217.00 211.69 214.39 204,930 -0.47(-0.22%)
Jun 14, 2023 219.50 220.13 212.85 214.86 165,981 -3.92(-1.79%)
Jun 13, 2023 212.63 219.39 212.57 218.78 215,359 +8.04(+3.82%)
Jun 12, 2023 212.85 214.97 209.79 210.74 185,120 -0.55(-0.26%)
Jun 09, 2023 213.50 214.77 209.15 211.29 369,450 -1.85(-0.87%)
Jun 08, 2023 216.88 219.23 212.95 213.14 281,058 -4.88(-2.24%)
Jun 07, 2023 212.88 220.29 212.80 218.02 275,007 +4.91(+2.30%)
Jun 06, 2023 204.96 214.12 204.96 213.11 161,876 +6.92(+3.36%)
Jun 05, 2023 206.94 208.07 200.62 206.19 216,229 -2.08(-1.00%)
Jun 02, 2023 202.89 209.04 201.00 208.27 210,961 +8.76(+4.39%)
Jun 01, 2023 197.77 200.44 195.18 199.51 242,457 +1.22(+0.62%)
May 31, 2023 205.58 207.12 196.56 198.29 260,140 -7.34(-3.57%)
May 30, 2023 205.70 206.90 203.72 205.63 105,832 -0.35(-0.17%)
May 26, 2023 203.58 206.41 203.22 205.98 125,040 +1.80(+0.88%)
May 25, 2023 206.08 206.08 201.15 204.18 144,646 -0.75(-0.37%)
May 24, 2023 211.12 211.12 202.46 204.93 233,524 -6.70(-3.17%)
May 23, 2023 216.77 218.50 210.25 211.63 281,997 -5.34(-2.46%)
May 22, 2023 215.90 218.60 212.48 216.97 339,604 +4.43(+2.08%)
May 19, 2023 227.02 229.01 211.11 212.54 412,470 -11.80(-5.26%)
May 18, 2023 226.16 226.59 219.13 224.34 242,780 -0.51(-0.23%)
May 17, 2023 220.71 225.93 219.76 224.85 149,567 +4.14(+1.88%)
May 16, 2023 219.28 221.96 216.73 220.71 117,524 -0.90(-0.41%)
May 15, 2023 219.77 223.39 218.62 221.61 105,995 +3.62(+1.66%)
May 12, 2023 220.00 220.00 215.03 217.99 96,419 -0.41(-0.19%)
May 11, 2023 217.73 220.72 216.30 218.40 132,102 -1.90(-0.86%)
May 10, 2023 221.78 221.78 216.32 220.30 110,219 +0.21(+0.10%)
May 09, 2023 222.50 223.57 219.47 220.09 139,275 -3.56(-1.59%)
May 08, 2023 226.39 227.46 223.04 223.65 81,505 -2.60(-1.15%)
May 05, 2023 229.31 231.37 225.94 226.25 97,129 +1.93(+0.86%)
May 04, 2023 226.52 226.52 221.11 224.32 126,266 -4.75(-2.07%)
May 03, 2023 232.91 236.95 228.34 229.07 123,081 -2.61(-1.13%)
May 02, 2023 230.71 232.77 226.60 231.68 121,587 +0.70(+0.30%)
May 01, 2023 225.24 231.37 225.24 230.98 111,112 +3.97(+1.75%)
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%)
Apr 03, 2023 232.01 233.56 225.05 230.54 217,414 -2.19(-0.94%)
Mar 31, 2023 231.66 233.49 229.09 232.73 232,140 +3.37(+1.47%)
Mar 30, 2023 230.17 234.10 229.03 229.36 176,578 +1.11(+0.49%)
Mar 29, 2023 227.87 228.89 225.30 228.25 97,376 +2.77(+1.23%)
Mar 28, 2023 221.21 226.02 220.72 225.48 100,100 +2.92(+1.31%)
Mar 27, 2023 222.73 224.21 219.45 222.56 89,594 +2.69(+1.22%)
Mar 24, 2023 216.51 220.29 213.94 219.87 148,494 +0.70(+0.32%)
Mar 23, 2023 216.82 220.77 216.36 219.17 155,823 +3.23(+1.50%)
Mar 22, 2023 219.78 224.58 215.82 215.94 200,880 -4.69(-2.13%)
Mar 21, 2023 216.81 222.50 213.67 220.63 273,324 +7.83(+3.68%)
Mar 20, 2023 214.68 216.03 211.51 212.80 349,679 +0.51(+0.24%)
Mar 17, 2023 217.84 218.59 210.35 212.29 427,523 -5.78(-2.65%)
Mar 16, 2023 212.18 225.88 211.18 218.07 322,042 +2.35(+1.09%)
Mar 15, 2023 217.74 218.53 210.80 215.72 187,004 -7.08(-3.18%)
Mar 14, 2023 221.83 226.27 216.75 222.80 235,523 +7.37(+3.42%)
Mar 13, 2023 216.58 222.10 215.07 215.43 126,284 -6.60(-2.97%)
Mar 10, 2023 228.50 230.52 219.07 222.03 215,504 -7.78(-3.39%)
Mar 09, 2023 238.70 240.70 229.40 229.81 86,415 -9.01(-3.77%)
Mar 08, 2023 237.85 239.18 235.71 238.82 67,961 +0.71(+0.30%)
Mar 07, 2023 245.29 246.11 238.11 238.11 87,015 -6.56(-2.68%)
Mar 06, 2023 247.62 247.82 241.63 244.67 86,702 -2.29(-0.93%)
Mar 03, 2023 245.56 248.56 242.10 246.96 115,692 +3.18(+1.30%)
Mar 02, 2023 234.65 243.94 233.63 243.78 185,071 +8.36(+3.55%)
Mar 01, 2023 228.67 235.78 226.44 235.42 159,447 +5.61(+2.44%)
Feb 28, 2023 233.90 236.24 228.84 229.81 234,892 -3.64(-1.56%)
Feb 27, 2023 236.29 241.52 232.40 233.45 110,545 -0.96(-0.41%)
Feb 24, 2023 235.25 235.25 230.01 234.41 122,388 -2.33(-0.98%)
Feb 23, 2023 236.06 238.90 232.76 236.74 106,851 +1.54(+0.65%)
Feb 22, 2023 234.46 238.75 232.87 235.20 135,937 +1.47(+0.63%)
Feb 21, 2023 233.94 237.59 233.25 233.73 169,261 -3.52(-1.48%)
Feb 17, 2023 236.44 239.31 232.84 237.25 160,148 +1.88(+0.80%)
Feb 16, 2023 235.72 241.80 232.42 235.37 162,757 -3.81(-1.59%)
Feb 15, 2023 238.34 242.51 236.50 239.18 123,195 -0.74(-0.31%)
Feb 14, 2023 237.47 241.86 233.57 239.92 174,542 +0.27(+0.11%)
Feb 13, 2023 239.30 243.85 237.51 239.65 318,105 +3.15(+1.33%)
Feb 10, 2023 221.95 238.13 219.55 236.50 508,696 +4.50(+1.94%)
Feb 09, 2023 239.11 240.34 231.43 232.00 167,646 -4.41(-1.87%)
Feb 08, 2023 236.50 238.96 234.51 236.41 131,101 -3.87(-1.61%)
Feb 07, 2023 245.94 247.44 238.00 240.28 184,919 -5.59(-2.27%)
Feb 06, 2023 245.66 247.30 244.49 245.87 185,844 -1.81(-0.73%)
Feb 03, 2023 246.79 252.74 246.13 247.68 135,574 -1.85(-0.74%)
Feb 02, 2023 249.51 254.50 247.08 249.53 142,048 +1.76(+0.71%)
Feb 01, 2023 242.55 251.87 240.52 247.77 193,172 +3.80(+1.56%)
Jan 31, 2023 238.92 244.30 237.18 243.97 187,782 +6.95(+2.93%)
Jan 30, 2023 244.59 247.06 235.03 237.02 207,221 -10.37(-4.19%)
Jan 27, 2023 242.91 254.39 242.91 247.39 222,622 +3.89(+1.60%)
Jan 26, 2023 236.22 243.55 233.55 243.50 161,529 +9.62(+4.11%)
Jan 25, 2023 233.70 235.00 231.00 233.88 189,537 -1.30(-0.55%)
Jan 24, 2023 235.52 237.40 231.53 235.18 119,332 -0.18(-0.08%)
Jan 23, 2023 233.59 239.35 232.19 235.36 160,656 +1.37(+0.59%)
Jan 20, 2023 228.34 234.74 226.54 233.99 174,872 +7.15(+3.15%)
Jan 19, 2023 231.71 234.18 224.54 226.84 141,403 -7.22(-3.08%)
Jan 18, 2023 233.34 235.58 231.45 234.06 167,509 +2.32(+1.00%)
Jan 17, 2023 225.63 234.46 224.91 231.74 168,724 +7.91(+3.53%)
Jan 13, 2023 224.27 225.41 220.48 223.83 93,661 -1.20(-0.53%)
Jan 12, 2023 221.86 227.05 221.04 225.03 125,522 +3.71(+1.68%)
Jan 11, 2023 213.00 222.34 213.00 221.32 158,803 +8.51(+4.00%)
Jan 10, 2023 215.43 215.95 211.36 212.81 135,865 -3.26(-1.51%)
Jan 09, 2023 215.78 220.20 214.27 216.07 181,959 +3.28(+1.54%)
Jan 06, 2023 210.21 214.49 207.16 212.79 112,349 +5.97(+2.89%)
Jan 05, 2023 208.69 210.40 204.67 206.82 177,159 -1.95(-0.93%)
Jan 04, 2023 211.62 214.22 208.21 208.77 108,585 -0.29(-0.14%)
Jan 03, 2023 210.05 210.51 205.30 209.06 182,062 -0.29(-0.14%)
Dec 30, 2022 210.99 212.10 207.83 209.35 98,566 -3.76(-1.76%)
Dec 29, 2022 208.86 213.29 207.77 213.11 132,730 +7.05(+3.42%)
Dec 28, 2022 208.70 209.56 205.36 206.06 103,032 -1.53(-0.74%)
Dec 27, 2022 205.60 208.64 205.60 207.59 73,188 +0.13(+0.06%)
Dec 23, 2022 207.26 209.07 205.07 207.46 58,134 -0.37(-0.18%)
Dec 22, 2022 210.06 210.15 204.25 207.83 112,096 -4.07(-1.92%)
Dec 21, 2022 207.39 212.65 206.70 211.90 126,542 +5.44(+2.63%)
Dec 20, 2022 203.57 208.17 203.57 206.46 195,809 -0.64(-0.31%)
Dec 19, 2022 204.24 208.78 202.95 207.10 150,387 +0.64(+0.31%)
Dec 16, 2022 205.71 211.13 202.12 206.46 247,383 -2.17(-1.04%)
Dec 15, 2022 216.37 219.45 207.72 208.63 186,705 -11.38(-5.17%)
Dec 14, 2022 225.02 229.46 219.02 220.01 156,701 -3.69(-1.65%)
Dec 13, 2022 225.78 227.34 220.00 223.70 115,493 +4.79(+2.19%)
Dec 12, 2022 218.07 219.63 215.87 218.91 137,999 +0.14(+0.06%)
Dec 09, 2022 221.66 223.27 217.82 218.77 90,765 -2.13(-0.96%)
Dec 08, 2022 223.64 227.79 219.70 220.90 79,691 -2.83(-1.26%)
Dec 07, 2022 220.77 225.66 220.77 223.73 106,051 +3.86(+1.76%)
Dec 06, 2022 226.86 226.86 215.66 219.87 133,071 -5.34(-2.37%)
Dec 05, 2022 229.19 229.19 223.86 225.21 97,967 -4.29(-1.87%)
Dec 02, 2022 233.41 233.49 226.31 229.50 134,688 -6.16(-2.61%)
Dec 01, 2022 237.40 240.21 233.52 235.66 118,133 -1.31(-0.55%)
Nov 30, 2022 232.88 237.64 228.59 236.97 105,098 +4.91(+2.12%)
Nov 29, 2022 235.01 236.75 228.36 232.06 128,409 -2.91(-1.24%)
Nov 28, 2022 244.60 245.66 233.86 234.97 126,714 -10.85(-4.41%)
Nov 25, 2022 247.95 249.28 244.87 245.82 44,831 -0.14(-0.06%)
Nov 23, 2022 250.71 254.08 244.55 245.96 86,146 -4.29(-1.71%)
Nov 22, 2022 251.17 252.77 247.35 250.25 115,284 +0.96(+0.39%)
Nov 21, 2022 242.93 251.81 242.93 249.29 106,482 +5.36(+2.20%)
Nov 18, 2022 239.82 244.31 236.73 243.93 203,651 +7.46(+3.15%)
Nov 17, 2022 234.48 238.09 232.62 236.47 137,259 -1.01(-0.43%)
Nov 16, 2022 240.81 240.82 236.33 237.48 145,276 -4.18(-1.73%)
Nov 15, 2022 247.02 247.50 240.21 241.66 192,588 -2.84(-1.16%)
Nov 14, 2022 234.11 245.96 232.74 244.50 229,610 +11.74(+5.04%)
Nov 11, 2022 241.29 241.29 230.51 232.76 174,015 -10.24(-4.21%)
Nov 10, 2022 247.64 250.77 237.94 243.00 172,597 +4.13(+1.73%)
Nov 09, 2022 245.41 245.41 237.63 238.87 97,402 -5.64(-2.31%)
Nov 08, 2022 245.63 246.47 241.97 244.51 182,282 +0.79(+0.32%)
Nov 07, 2022 246.91 246.94 242.90 243.72 140,951 -2.19(-0.89%)
Nov 04, 2022 250.11 252.55 242.87 245.91 82,884 -2.97(-1.19%)
Nov 03, 2022 237.76 251.35 237.76 248.88 83,349 +9.54(+3.99%)
Nov 02, 2022 250.55 254.13 238.87 239.34 166,354 -12.58(-4.99%)
Nov 01, 2022 253.94 255.97 250.19 251.92 98,401 -1.61(-0.64%)
Oct 31, 2022 251.77 256.29 251.77 253.53 106,289 -0.26(-0.10%)
Oct 28, 2022 247.20 254.60 245.38 253.79 93,140 +8.45(+3.44%)
Oct 27, 2022 243.09 249.04 243.09 245.34 103,531 +3.55(+1.47%)
Oct 26, 2022 245.40 246.51 241.22 241.79 84,950 -1.95(-0.80%)
Oct 25, 2022 237.62 244.69 237.62 243.74 114,232 +4.59(+1.92%)
Oct 24, 2022 236.01 241.24 234.73 239.15 102,601 +4.10(+1.74%)
Oct 21, 2022 227.76 235.06 225.24 235.05 129,260 +9.99(+4.44%)
Oct 20, 2022 229.44 231.31 223.78 225.06 166,389 -2.53(-1.11%)
Oct 19, 2022 223.41 227.59 222.60 227.59 110,629 +1.82(+0.81%)
Oct 18, 2022 223.45 226.04 221.17 225.77 127,649 +6.71(+3.06%)
Oct 17, 2022 214.89 219.56 214.89 219.06 128,187 +7.16(+3.38%)
Oct 14, 2022 220.06 220.06 211.42 211.90 95,077 -4.23(-1.96%)
Oct 13, 2022 209.06 217.82 206.46 216.13 105,134 +3.99(+1.88%)
Oct 12, 2022 216.87 216.87 211.40 212.14 99,978 -4.91(-2.26%)
Oct 11, 2022 214.70 221.06 214.36 217.05 90,172 +0.33(+0.15%)
Oct 10, 2022 214.92 217.68 214.03 216.72 67,722 +1.92(+0.89%)
Oct 07, 2022 218.90 219.13 211.90 214.80 89,917 -5.82(-2.64%)
Oct 06, 2022 221.98 224.17 219.65 220.62 97,561 -1.14(-0.51%)
Oct 05, 2022 217.28 223.95 217.25 221.76 115,419 +1.00(+0.45%)
Oct 04, 2022 216.70 220.76 216.67 220.76 156,447 +6.76(+3.16%)
Oct 03, 2022 211.74 215.88 211.24 214.00 172,162 +6.19(+2.98%)
Sep 30, 2022 210.06 214.08 207.81 207.81 180,240 -2.93(-1.39%)
Sep 29, 2022 212.58 212.58 207.40 210.74 154,122 -3.84(-1.79%)
Sep 28, 2022 212.44 216.89 211.30 214.58 137,142 +4.01(+1.90%)
Sep 27, 2022 204.27 214.41 204.27 210.57 225,706 +2.25(+1.08%)
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.