Skip to main content

RBC Bearings Inc (NY: RBC )

326.31 +6.45 (+2.02%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 298.22 303.17 292.82 302.21 325,529 +2.83(+0.95%)
Sep 30, 2024 298.01 299.88 294.40 299.38 206,277 -0.49(-0.16%)
Sep 27, 2024 303.67 305.13 297.55 299.87 553,862 -1.68(-0.56%)
Sep 26, 2024 300.72 306.40 300.40 301.55 102,532 +4.75(+1.60%)
Sep 25, 2024 303.41 303.41 296.66 296.80 96,863 -5.99(-1.98%)
Sep 24, 2024 301.14 303.09 299.17 302.79 124,077 +4.88(+1.64%)
Sep 23, 2024 295.80 299.31 293.99 297.91 94,933 +2.46(+0.83%)
Sep 20, 2024 298.48 299.83 294.45 295.45 249,387 -4.24(-1.41%)
Sep 19, 2024 296.38 299.81 293.18 299.69 115,382 +7.53(+2.58%)
Sep 18, 2024 291.33 297.69 289.00 292.16 136,339 +1.66(+0.57%)
Sep 17, 2024 287.85 292.73 287.85 290.50 118,731 +3.68(+1.28%)
Sep 16, 2024 287.88 290.75 286.80 286.82 145,901 -0.67(-0.23%)
Sep 13, 2024 288.14 291.93 286.99 287.49 133,010 +0.97(+0.34%)
Sep 12, 2024 282.66 286.69 281.96 286.52 132,321 +2.59(+0.91%)
Sep 11, 2024 281.22 285.00 274.85 283.93 121,303 +0.95(+0.34%)
Sep 10, 2024 285.49 285.68 281.20 282.98 50,424 -1.31(-0.46%)
Sep 09, 2024 284.06 286.44 282.54 284.29 93,137 +1.70(+0.60%)
Sep 06, 2024 286.15 286.81 280.67 282.59 114,966 -1.78(-0.63%)
Sep 05, 2024 286.62 286.62 282.19 284.37 51,474 -1.33(-0.47%)
Sep 04, 2024 288.99 290.76 284.32 285.70 84,264 -3.13(-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.