ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

RBC Bearings Incorporated Common Stock (NY:RBC)

495.29 -3.53 (-0.71%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 494.64 501.10 493.75 495.29 149,260 -3.53(-0.71%)
Jan 16, 2026 499.24 501.64 493.63 498.82 268,389 +1.76(+0.35%)
Jan 15, 2026 490.00 502.34 486.18 497.06 125,310 +7.73(+1.58%)
Jan 14, 2026 492.36 492.36 482.65 489.33 204,893 -0.64(-0.13%)
Jan 13, 2026 490.00 491.83 481.92 489.97 196,727 +1.66(+0.34%)
Jan 12, 2026 484.67 489.93 483.55 488.31 140,703 +1.15(+0.24%)
Jan 09, 2026 485.00 493.12 482.10 487.16 194,486 +2.16(+0.45%)
Jan 08, 2026 468.75 485.18 468.75 485.00 386,233 +17.63(+3.77%)
Jan 07, 2026 476.12 482.48 467.01 467.37 205,583 -8.33(-1.75%)
Jan 06, 2026 464.64 476.37 458.29 475.70 165,519 +14.49(+3.14%)
Jan 05, 2026 458.82 468.03 458.82 461.21 213,177 +2.42(+0.53%)
Jan 02, 2026 449.53 458.91 447.35 458.79 152,416 +10.36(+2.31%)
Dec 31, 2025 451.49 453.77 448.36 448.43 123,054 -4.46(-0.98%)
Dec 30, 2025 455.98 459.97 452.21 452.89 120,269 -4.01(-0.88%)
Dec 29, 2025 455.83 459.18 452.71 456.90 134,962 +0.57(+0.12%)
Dec 26, 2025 460.11 461.58 454.39 456.33 100,394 -2.05(-0.45%)
Dec 24, 2025 459.80 461.85 456.83 458.38 81,354 +1.31(+0.29%)
Dec 23, 2025 458.58 463.15 455.10 457.07 233,156 -2.76(-0.60%)
Dec 22, 2025 453.55 461.52 450.00 459.83 185,894 +8.77(+1.94%)
Dec 19, 2025 449.24 453.38 446.40 451.06 313,600 +1.29(+0.29%)
Dec 18, 2025 449.38 454.69 447.66 449.77 195,659 +4.78(+1.07%)
Dec 17, 2025 450.20 453.84 440.32 444.99 311,117 -6.18(-1.37%)
Dec 16, 2025 460.16 461.58 449.74 451.17 292,821 -11.42(-2.47%)
Dec 15, 2025 461.46 465.80 456.88 462.59 258,925 +2.42(+0.53%)
Dec 12, 2025 458.50 461.85 454.41 460.17 174,265 +2.02(+0.44%)
Dec 11, 2025 449.51 458.31 445.85 458.15 201,862 +10.57(+2.36%)
Dec 10, 2025 441.00 453.41 425.91 447.58 250,379 +11.08(+2.54%)
Dec 09, 2025 443.00 445.79 436.18 436.50 191,378 -7.01(-1.58%)
Dec 08, 2025 442.00 448.35 440.59 443.51 210,175 +0.07(+0.02%)
Dec 05, 2025 443.41 448.17 440.30 443.44 126,436 +0.22(+0.05%)
Dec 04, 2025 436.85 444.43 433.15 443.22 91,578 +5.07(+1.16%)
Dec 03, 2025 441.05 445.09 431.72 438.15 167,171 -1.89(-0.43%)
Dec 02, 2025 443.30 448.31 437.69 440.04 196,318 -1.72(-0.39%)
Dec 01, 2025 440.29 446.75 439.02 441.76 134,916 -3.21(-0.72%)
Nov 28, 2025 444.83 447.63 442.50 444.97 40,843 +1.68(+0.38%)
Nov 26, 2025 441.07 449.60 441.07 443.29 198,181 +0.34(+0.08%)
Nov 25, 2025 431.26 443.62 429.88 442.95 182,273 +12.95(+3.01%)
Nov 24, 2025 426.16 435.02 425.58 430.00 217,832 +3.84(+0.90%)
Nov 21, 2025 427.81 430.45 418.05 426.16 203,245 -1.65(-0.39%)
Nov 20, 2025 436.28 439.94 421.04 427.81 125,799 -2.43(-0.56%)
Nov 19, 2025 425.08 430.89 422.71 430.24 152,060 +6.85(+1.62%)
Nov 18, 2025 428.47 431.00 421.71 423.39 220,675 -5.89(-1.37%)
Nov 17, 2025 433.38 434.59 424.72 429.28 129,429 -2.76(-0.64%)
Nov 14, 2025 425.74 437.67 420.00 432.04 131,406 +0.49(+0.11%)
Nov 13, 2025 441.95 445.54 430.27 431.55 218,294 -13.79(-3.10%)
Nov 12, 2025 444.02 448.74 440.12 445.34 203,565 +2.87(+0.65%)
Nov 11, 2025 441.04 444.21 437.06 442.47 173,425 +1.43(+0.32%)
Nov 10, 2025 438.02 442.64 435.32 441.04 164,976 +6.79(+1.56%)
Nov 07, 2025 427.89 436.93 422.62 434.25 223,283 +2.32(+0.54%)
Nov 06, 2025 435.24 439.10 429.62 431.93 152,978 +0.57(+0.13%)
Nov 05, 2025 427.69 437.25 426.08 431.36 170,067 +4.12(+0.96%)
Nov 04, 2025 425.24 430.11 422.14 427.24 151,826 -1.16(-0.27%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.