Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

RBC Bearings Inc (NY: RBC )

272.47 -2.39 (-0.87%)

Official Closing Price Updated: 7:00 PM EDT, Aug 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 07, 2024	277.81	279.35	271.49	272.47	87,975	-2.39(-0.87%)
Aug 06, 2024	275.30	280.51	274.58	274.86	358,843	+0.59(+0.22%)
Aug 05, 2024	265.88	279.37	260.53	274.27	308,409	-2.28(-0.82%)
Aug 02, 2024	279.51	282.27	273.16	276.55	285,727	-11.48(-3.99%)
Aug 01, 2024	293.15	294.46	285.16	288.03	309,845	-2.81(-0.97%)
Jul 31, 2024	293.91	297.25	290.83	290.84	116,409	-0.83(-0.28%)
Jul 30, 2024	292.62	293.09	289.61	291.67	120,326	+1.60(+0.55%)
Jul 29, 2024	292.17	293.32	289.43	290.07	103,755	-1.95(-0.67%)
Jul 26, 2024	291.46	295.40	289.56	292.02	110,131	+4.36(+1.52%)
Jul 25, 2024	285.26	292.31	283.82	287.66	156,287	+3.54(+1.25%)
Jul 24, 2024	289.24	292.72	284.11	284.12	127,494	-7.49(-2.57%)
Jul 23, 2024	291.47	296.09	289.20	291.61	94,049	-0.82(-0.28%)
Jul 22, 2024	288.61	292.61	285.02	292.43	164,867	+5.34(+1.86%)
Jul 19, 2024	292.28	292.28	286.69	287.09	213,388	-5.12(-1.75%)
Jul 18, 2024	296.17	301.17	291.66	292.21	124,474	-5.38(-1.81%)
Jul 17, 2024	302.10	309.00	297.40	297.59	293,617	-8.98(-2.93%)
Jul 16, 2024	295.79	308.05	293.80	306.57	303,878	+11.79(+4.00%)
Jul 15, 2024	294.35	296.10	292.53	294.78	91,335	+2.12(+0.72%)
Jul 12, 2024	290.18	295.97	289.06	292.66	132,886	+5.14(+1.79%)
Jul 11, 2024	285.01	289.51	285.00	287.52	146,570	+5.25(+1.86%)
Jul 10, 2024	278.23	283.64	278.23	282.27	196,390	+4.15(+1.49%)
Jul 09, 2024	278.97	279.04	275.73	278.12	246,099	+0.10(+0.04%)
Jul 08, 2024	275.05	278.20	275.00	278.02	173,052	+4.78(+1.75%)
Jul 05, 2024	274.10	274.10	270.05	273.24	103,868	-0.71(-0.26%)
Jul 03, 2024	271.27	274.16	269.60	273.95	96,289	+3.20(+1.18%)
Jul 02, 2024	268.27	271.07	267.72	270.75	125,610	+2.77(+1.03%)
Jul 01, 2024	272.80	273.23	267.86	267.98	177,732	-1.80(-0.67%)
Jun 28, 2024	271.99	274.44	267.03	269.78	313,843	-1.29(-0.48%)
Jun 27, 2024	269.65	271.47	268.04	271.07	143,251	+2.30(+0.86%)
Jun 26, 2024	270.30	271.01	268.37	268.77	335,725	-2.96(-1.09%)
Jun 25, 2024	275.50	277.85	269.22	271.73	199,852	-4.78(-1.73%)
Jun 24, 2024	275.91	278.95	274.72	276.51	94,315	+1.71(+0.62%)
Jun 21, 2024	274.28	274.81	270.00	274.80	197,353	+0.60(+0.22%)
Jun 20, 2024	276.51	276.51	272.22	274.20	131,435	-2.85(-1.03%)
Jun 18, 2024	272.12	277.60	268.36	277.05	253,337	+3.91(+1.43%)
Jun 17, 2024	272.28	273.47	270.10	273.14	80,793	+0.80(+0.29%)
Jun 14, 2024	271.54	272.63	269.25	272.34	66,634	-2.52(-0.92%)
Jun 13, 2024	276.79	277.73	273.18	274.86	91,856	-2.99(-1.08%)
Jun 12, 2024	278.77	280.71	277.26	277.85	157,000	+3.87(+1.41%)
Jun 11, 2024	274.99	275.69	272.49	273.98	231,824	-2.12(-0.77%)
Jun 10, 2024	277.15	279.33	276.02	276.10	137,756	-3.82(-1.36%)
Jun 07, 2024	280.34	282.22	277.80	279.92	132,519	-2.30(-0.81%)
Jun 06, 2024	285.29	286.72	281.02	282.22	96,330	-4.28(-1.49%)
Jun 05, 2024	286.00	288.64	285.15	286.50	183,914	+0.88(+0.31%)
Jun 04, 2024	290.53	292.71	284.17	285.62	255,311	-5.92(-2.03%)

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.