Skip to main content

RBC Bearings Inc (NY: RBC )

276.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 270.71 276.69 270.71 276.33 96,269 +4.80(+1.77%)
Feb 27, 2024 271.97 272.91 270.09 271.53 112,577 +1.33(+0.49%)
Feb 26, 2024 271.36 272.84 269.82 270.20 98,433 -0.49(-0.18%)
Feb 23, 2024 273.69 273.69 270.40 270.69 81,693 -1.05(-0.39%)
Feb 22, 2024 269.02 272.37 268.23 271.74 83,538 +5.07(+1.90%)
Feb 21, 2024 269.45 271.10 264.73 266.67 153,550 -3.73(-1.38%)
Feb 20, 2024 268.82 271.71 268.78 270.40 140,442 -0.58(-0.21%)
Feb 16, 2024 274.79 275.61 270.75 270.98 110,202 -4.41(-1.60%)
Feb 15, 2024 271.47 277.02 270.04 275.39 171,713 +4.20(+1.55%)
Feb 14, 2024 265.71 271.49 262.08 271.19 126,898 +7.05(+2.67%)
Feb 13, 2024 263.42 265.81 260.34 264.14 171,606 -4.36(-1.62%)
Feb 12, 2024 265.39 270.16 263.30 268.50 179,239 +2.32(+0.87%)
Feb 09, 2024 260.15 267.41 258.56 266.18 255,104 +8.03(+3.11%)
Feb 08, 2024 250.01 261.42 240.36 258.15 374,252 -14.78(-5.42%)
Feb 07, 2024 275.41 276.91 272.84 272.93 168,108 -1.68(-0.61%)
Feb 06, 2024 273.53 274.96 272.04 274.61 59,748 +2.08(+0.76%)
Feb 05, 2024 272.66 274.52 269.48 272.53 96,171 -3.34(-1.21%)
Feb 02, 2024 273.10 278.26 271.38 275.87 79,036 +1.61(+0.59%)
Feb 01, 2024 270.52 275.26 268.70 274.26 97,507 +5.72(+2.13%)
Jan 31, 2024 274.80 275.30 268.33 268.54 72,118 -5.81(-2.12%)
Jan 30, 2024 274.49 276.63 273.10 274.35 68,356 -0.67(-0.24%)
Jan 29, 2024 271.00 275.49 270.56 275.02 88,368 +3.17(+1.17%)
Jan 26, 2024 273.43 274.98 270.92 271.85 107,059 -0.25(-0.09%)
Jan 25, 2024 273.72 274.69 269.43 272.10 142,701 +1.01(+0.37%)
Jan 24, 2024 275.90 275.91 269.05 271.09 109,900 -2.04(-0.75%)
Jan 23, 2024 279.00 279.00 272.45 273.13 131,857 -4.73(-1.70%)
Jan 22, 2024 282.84 284.20 277.52 277.86 118,123 -2.55(-0.91%)
Jan 19, 2024 275.91 280.42 274.08 280.41 119,025 +5.16(+1.87%)
Jan 18, 2024 270.73 276.05 268.54 275.25 121,502 +5.28(+1.96%)
Jan 17, 2024 269.19 271.40 268.13 269.97 86,230 -1.52(-0.56%)
Jan 16, 2024 270.82 273.33 269.78 271.49 74,038 -1.09(-0.40%)
Jan 12, 2024 275.47 275.47 271.55 272.58 74,411 -0.02(-0.01%)
Jan 11, 2024 272.84 274.56 267.63 272.60 69,603 +0.22(+0.08%)
Jan 10, 2024 272.25 274.82 269.63 272.38 73,505 +1.06(+0.39%)
Jan 09, 2024 269.54 271.47 268.92 271.32 94,408 -0.70(-0.26%)
Jan 08, 2024 270.87 272.05 268.06 272.02 93,366 +1.38(+0.51%)
Jan 05, 2024 269.19 271.65 268.40 270.64 107,716 +0.87(+0.32%)
Jan 04, 2024 270.64 276.92 268.21 269.77 124,719 -0.97(-0.36%)
Jan 03, 2024 275.63 276.91 270.60 270.74 143,970 -8.03(-2.88%)
Jan 02, 2024 282.50 285.79 277.33 278.77 107,402 -6.12(-2.15%)
Dec 29, 2023 286.25 286.94 283.85 284.89 86,390 -1.26(-0.44%)
Dec 28, 2023 284.15 286.56 282.45 286.15 95,782 -0.05(-0.02%)
Dec 27, 2023 286.42 288.16 285.75 286.20 113,506 -0.05(-0.02%)
Dec 26, 2023 282.30 287.61 282.30 286.25 206,529 +4.31(+1.53%)
Dec 22, 2023 279.13 282.48 279.13 281.94 97,369 +3.24(+1.16%)
Dec 21, 2023 276.70 279.54 275.58 278.70 115,298 +3.88(+1.41%)
Dec 20, 2023 275.46 280.00 274.63 274.82 126,794 -1.07(-0.39%)
Dec 19, 2023 274.48 276.73 272.40 275.89 100,646 +3.28(+1.20%)
Dec 18, 2023 270.79 274.71 270.70 272.61 110,333 +2.06(+0.76%)
Dec 15, 2023 274.54 277.25 268.87 270.55 295,205 -5.11(-1.85%)
Dec 14, 2023 270.01 275.85 269.24 275.66 201,133 +8.66(+3.24%)
Dec 13, 2023 265.15 267.97 261.94 267.00 189,068 +1.39(+0.52%)
Dec 12, 2023 264.33 266.75 262.87 265.61 108,745 +1.11(+0.42%)
Dec 11, 2023 262.24 265.29 262.24 264.50 84,616 +2.09(+0.80%)
Dec 08, 2023 258.03 263.90 258.03 262.41 91,197 +3.41(+1.32%)
Dec 07, 2023 261.32 261.32 257.47 259.00 204,934 -0.50(-0.19%)
Dec 06, 2023 262.57 266.77 259.26 259.50 167,775 -2.78(-1.06%)
Dec 05, 2023 266.12 266.78 261.97 262.28 96,313 -4.15(-1.56%)
Dec 04, 2023 263.50 267.60 261.07 266.43 137,051 +2.06(+0.78%)
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.