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

RBC Bearings Incorporated Common Stock (NY: RBC )

306.28 -3.92 (-1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 307.04 313.82 305.48 306.28 975,013 -4.61(-1.48%)
Dec 19, 2024 314.54 323.18 310.77 310.89 217,830 -1.23(-0.39%)
Dec 18, 2024 320.48 326.18 311.89 312.12 233,460 -8.37(-2.61%)
Dec 17, 2024 324.37 326.58 320.28 320.49 199,908 -5.88(-1.80%)
Dec 16, 2024 327.94 331.44 325.26 326.37 211,243 -1.21(-0.37%)
Dec 13, 2024 329.79 330.26 323.76 327.58 150,671 -3.09(-0.93%)
Dec 12, 2024 334.58 334.58 330.17 330.67 109,235 -4.75(-1.42%)
Dec 11, 2024 336.05 337.31 332.28 335.42 115,571 +2.88(+0.87%)
Dec 10, 2024 334.72 337.63 331.31 332.54 173,966 -1.02(-0.31%)
Dec 09, 2024 336.18 339.60 333.45 333.56 155,346 -0.83(-0.25%)
Dec 06, 2024 335.00 335.01 332.49 334.39 108,715 +0.13(+0.04%)
Dec 05, 2024 339.26 346.77 333.57 334.26 101,596 -5.45(-1.60%)
Dec 04, 2024 340.47 342.64 338.03 339.71 148,997 -1.32(-0.39%)
Dec 03, 2024 336.38 341.97 335.04 341.03 142,978 +5.80(+1.73%)
Dec 02, 2024 335.59 337.43 333.77 335.23 139,998 +0.12(+0.04%)
Nov 29, 2024 341.51 343.92 335.10 335.11 99,585 -4.55(-1.34%)
Nov 27, 2024 341.46 343.36 337.87 339.66 150,292 -0.31(-0.09%)
Nov 26, 2024 337.76 342.00 334.63 339.97 282,902 +1.19(+0.35%)
Nov 25, 2024 338.84 343.66 337.57 338.78 235,498 +1.96(+0.58%)
Nov 22, 2024 329.03 337.19 328.99 336.82 186,915 +12.37(+3.81%)
Nov 21, 2024 320.54 326.26 320.54 324.45 180,884 -0.01(-0.00%)
Nov 20, 2024 322.90 324.62 316.71 324.46 117,638 +1.95(+0.60%)
Nov 19, 2024 316.81 323.19 316.60 322.51 145,964 +2.38(+0.74%)
Nov 18, 2024 314.87 320.30 312.51 320.13 160,757 +6.65(+2.12%)
Nov 15, 2024 311.83 313.64 309.87 313.48 71,862 +0.01(+0.00%)
Nov 14, 2024 315.40 317.91 311.31 313.47 74,557 -2.22(-0.70%)
Nov 13, 2024 315.35 318.69 313.27 315.69 177,818 +0.32(+0.10%)
Nov 12, 2024 317.76 318.36 312.64 315.37 139,486 -4.71(-1.47%)
Nov 11, 2024 322.97 328.39 319.51 320.08 168,883 +0.23(+0.07%)
Nov 08, 2024 317.43 322.12 317.01 319.85 160,383 +2.14(+0.67%)
Nov 07, 2024 315.85 319.40 313.49 317.71 153,946 +1.19(+0.38%)
Nov 06, 2024 300.64 317.27 300.64 316.52 222,523 +28.67(+9.96%)
Nov 05, 2024 283.47 289.63 283.47 287.85 125,025 +2.83(+0.99%)
Nov 04, 2024 283.80 289.49 283.80 285.02 143,312 -0.28(-0.10%)
Nov 01, 2024 279.82 286.92 272.50 285.30 215,265 +4.95(+1.77%)
Oct 31, 2024 284.52 285.93 280.06 280.35 126,712 -6.02(-2.10%)
Oct 30, 2024 285.88 289.38 285.15 286.37 94,942 +0.54(+0.19%)
Oct 29, 2024 286.60 287.50 283.80 285.83 144,440 -2.74(-0.95%)
Oct 28, 2024 290.69 293.19 288.57 288.57 101,791 -0.27(-0.09%)
Oct 25, 2024 290.68 292.21 286.79 288.84 93,574 +0.68(+0.24%)
Oct 24, 2024 286.40 289.43 285.36 288.16 112,974 +1.20(+0.42%)
Oct 23, 2024 283.79 286.97 281.37 286.96 108,449 +2.53(+0.89%)
Oct 22, 2024 284.71 285.51 282.04 284.43 98,788 -1.87(-0.65%)
Oct 21, 2024 286.83 288.28 282.81 286.30 103,193 -1.80(-0.62%)
Oct 18, 2024 288.86 289.90 286.02 288.10 110,879 -2.10(-0.72%)
Oct 17, 2024 291.90 291.97 288.84 290.20 84,448 -0.41(-0.14%)
Oct 16, 2024 286.97 292.70 285.68 290.61 150,737 +5.91(+2.08%)
Oct 15, 2024 280.01 286.83 279.99 284.70 146,826 +4.05(+1.44%)
Oct 14, 2024 280.99 281.99 278.98 280.65 258,609 -0.23(-0.08%)
Oct 11, 2024 278.70 283.18 278.70 280.88 156,751 +2.22(+0.80%)
Oct 10, 2024 279.06 280.19 275.38 278.66 114,893 -2.57(-0.91%)
Oct 09, 2024 283.82 284.83 279.40 281.23 131,620 -1.82(-0.64%)
Oct 08, 2024 287.21 287.63 281.73 283.05 132,523 -3.71(-1.29%)
Oct 07, 2024 290.18 290.44 285.14 286.76 93,926 -5.72(-1.96%)
Oct 04, 2024 295.02 295.23 292.02 292.48 129,294 +0.94(+0.32%)
Oct 03, 2024 295.20 296.88 291.04 291.54 89,607 -6.12(-2.06%)
Oct 02, 2024 299.99 302.92 296.68 297.66 177,365 -4.55(-1.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.