RBC Bearings Inc (NY: RBC )

272.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 297.83 299.25 286.20 291.54 126,490 -3.74(-1.27%)
May 31, 2024 292.30 296.46 289.69 295.28 197,609 +3.78(+1.30%)
May 30, 2024 289.25 292.25 288.92 291.50 145,266 +4.13(+1.44%)
May 29, 2024 285.63 288.00 285.31 287.37 123,280 -0.53(-0.18%)
May 28, 2024 292.50 294.24 286.91 287.90 122,983 -3.62(-1.24%)
May 24, 2024 293.96 295.88 290.68 291.52 166,293 -1.33(-0.45%)
May 23, 2024 296.26 296.26 291.16 292.85 136,103 -1.21(-0.41%)
May 22, 2024 293.54 295.27 291.08 294.06 136,930 -1.30(-0.44%)
May 21, 2024 296.56 298.14 292.99 295.36 318,010 -1.66(-0.56%)
May 20, 2024 291.29 298.50 289.54 297.02 277,082 +7.74(+2.68%)
May 17, 2024 277.66 289.28 276.25 289.28 439,264 +21.72(+8.12%)
May 16, 2024 274.27 274.27 266.58 267.56 215,299 -5.49(-2.01%)
May 15, 2024 274.89 274.89 272.13 273.05 171,952 +0.35(+0.13%)
May 14, 2024 269.74 272.74 267.63 272.70 148,060 +4.89(+1.83%)
May 13, 2024 273.48 273.75 266.61 267.81 145,595 -3.75(-1.38%)
May 10, 2024 269.91 271.56 268.80 271.56 186,177 +3.41(+1.27%)
May 09, 2024 265.21 268.17 264.93 268.15 98,708 +3.64(+1.38%)
May 08, 2024 260.64 264.52 259.88 264.51 179,498 +2.97(+1.14%)
May 07, 2024 258.29 262.44 258.29 261.54 232,207 +2.95(+1.14%)
May 06, 2024 252.40 258.67 252.40 258.59 160,488 +8.60(+3.44%)
May 03, 2024 253.73 255.12 249.30 249.99 88,374 -1.19(-0.47%)
May 02, 2024 249.45 251.61 247.29 251.18 97,695 +2.95(+1.19%)
May 01, 2024 245.13 250.29 244.64 248.23 213,574 +3.68(+1.50%)
Apr 30, 2024 245.47 247.28 243.50 244.55 243,018 -2.24(-0.91%)
Apr 29, 2024 246.42 248.15 245.79 246.79 194,688 +1.76(+0.72%)
Apr 26, 2024 243.93 247.02 243.93 245.03 130,048 +0.78(+0.32%)
Apr 25, 2024 242.69 244.98 241.43 244.25 99,531 -0.64(-0.26%)
Apr 24, 2024 245.13 247.74 242.59 244.89 162,428 -1.03(-0.42%)
Apr 23, 2024 244.91 247.99 243.96 245.92 217,052 +1.60(+0.65%)
Apr 22, 2024 245.59 246.72 243.42 244.32 138,174 -0.54(-0.22%)
Apr 19, 2024 242.82 246.44 242.44 244.86 242,050 +2.07(+0.85%)
Apr 18, 2024 247.42 247.42 242.12 242.79 152,875 -3.75(-1.52%)
Apr 17, 2024 251.57 251.57 246.00 246.54 158,969 -3.62(-1.45%)
Apr 16, 2024 251.12 252.32 249.12 250.16 211,576 -1.61(-0.64%)
Apr 15, 2024 257.25 257.82 251.32 251.77 113,769 -2.97(-1.17%)
Apr 12, 2024 256.76 257.62 252.76 254.74 113,288 -4.53(-1.75%)
Apr 11, 2024 264.64 266.74 259.14 259.27 157,081 -4.15(-1.58%)
Apr 10, 2024 263.04 265.82 261.68 263.42 78,182 -3.73(-1.40%)
Apr 09, 2024 270.22 270.69 266.21 267.15 97,419 -2.39(-0.89%)
Apr 08, 2024 267.43 270.35 265.48 269.54 98,152 +3.51(+1.32%)
Apr 05, 2024 263.25 266.16 263.25 266.03 89,338 +4.42(+1.69%)
Apr 04, 2024 264.39 268.23 261.29 261.61 100,663 -0.12(-0.05%)
Apr 03, 2024 262.94 265.18 261.01 261.73 158,708 -1.73(-0.66%)
Apr 02, 2024 268.04 268.04 262.30 263.46 85,768 -6.00(-2.23%)
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.