Skip to main content

RBC Bearings Inc (NY: RBC )

292.16 +1.66 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 98.05 99.15 97.02 98.49 312,008 +0.12(+0.12%)
Oct 29, 2020 101.76 101.76 96.58 98.37 682,994 +4.41(+4.70%)
Oct 28, 2020 92.45 94.84 91.91 93.96 346,501 -0.23(-0.24%)
Oct 27, 2020 96.31 96.35 93.98 94.19 184,863 -2.32(-2.40%)
Oct 26, 2020 98.64 98.73 95.72 96.50 150,238 -3.54(-3.54%)
Oct 23, 2020 97.63 100.21 97.31 100.05 146,939 +3.49(+3.62%)
Oct 22, 2020 98.37 98.95 96.35 96.55 331,144 -1.80(-1.83%)
Oct 21, 2020 99.08 100.10 98.03 98.35 291,579 -1.18(-1.18%)
Oct 20, 2020 98.67 101.25 98.67 99.53 162,798 +1.35(+1.37%)
Oct 19, 2020 100.77 100.92 97.97 98.18 193,364 -2.64(-2.61%)
Oct 16, 2020 100.98 102.03 100.73 100.81 169,776 +0.01(+0.01%)
Oct 15, 2020 97.62 101.14 97.62 100.81 153,990 +1.67(+1.68%)
Oct 14, 2020 98.33 100.19 98.33 99.14 112,974 +0.60(+0.61%)
Oct 13, 2020 101.00 101.52 98.49 98.54 146,314 -1.83(-1.82%)
Oct 12, 2020 101.71 101.78 100.17 100.37 128,136 +0.58(+0.58%)
Oct 09, 2020 100.80 101.64 99.71 99.79 150,645 +0.23(+0.23%)
Oct 08, 2020 100.22 100.22 98.34 99.56 168,989 -0.04(-0.04%)
Oct 07, 2020 99.52 101.38 98.78 99.60 167,104 +1.10(+1.11%)
Oct 06, 2020 97.43 100.09 97.09 98.50 371,031 +1.33(+1.37%)
Oct 05, 2020 94.98 97.22 94.98 97.17 188,794 +3.78(+4.05%)
Oct 02, 2020 91.67 95.02 91.67 93.39 216,653 -0.04(-0.04%)
Oct 01, 2020 94.11 94.52 92.37 93.43 242,468 -0.29(-0.31%)
Sep 30, 2020 95.69 96.19 92.83 93.72 275,364 -1.26(-1.32%)
Sep 29, 2020 95.59 97.07 94.84 94.97 214,725 -0.75(-0.78%)
Sep 28, 2020 94.10 95.82 93.59 95.72 243,936 +2.84(+3.05%)
Sep 25, 2020 93.75 94.22 92.58 92.89 232,278 -1.23(-1.30%)
Sep 24, 2020 94.48 96.89 93.92 94.12 208,826 -0.81(-0.85%)
Sep 23, 2020 94.60 96.81 94.60 94.92 377,342 +0.27(+0.28%)
Sep 22, 2020 93.16 94.89 93.02 94.66 226,357 +1.64(+1.76%)
Sep 21, 2020 95.38 95.99 92.03 93.02 199,460 -4.24(-4.36%)
Sep 18, 2020 100.60 100.92 96.94 97.26 432,004 -2.93(-2.93%)
Sep 17, 2020 97.60 100.95 96.89 100.20 218,430 +1.59(+1.61%)
Sep 16, 2020 98.54 100.39 98.07 98.61 201,000 +0.63(+0.64%)
Sep 15, 2020 98.53 98.83 97.75 97.98 122,355 -0.18(-0.18%)
Sep 14, 2020 97.98 98.52 97.36 98.16 188,411 +0.72(+0.74%)
Sep 11, 2020 96.96 98.06 96.69 97.44 106,273 +0.81(+0.84%)
Sep 10, 2020 99.09 99.29 96.39 96.63 115,962 -2.36(-2.38%)
Sep 09, 2020 97.80 99.57 97.80 98.99 143,836 +1.66(+1.70%)
Sep 08, 2020 98.11 98.96 96.98 97.33 314,767 -1.70(-1.71%)
Sep 04, 2020 100.63 100.92 97.92 99.03 155,553 -0.01(-0.01%)
Sep 03, 2020 102.96 103.15 98.40 99.04 214,995 -3.77(-3.67%)
Sep 02, 2020 101.03 103.00 100.28 102.81 154,013 +1.91(+1.89%)
Sep 01, 2020 98.46 100.92 97.79 100.91 181,442 +2.21(+2.24%)
Aug 31, 2020 99.50 99.50 98.03 98.70 238,856 -0.80(-0.80%)
Aug 28, 2020 99.92 99.92 97.96 99.50 271,843 -0.19(-0.19%)
Aug 27, 2020 99.76 100.47 98.90 99.69 238,632 +0.32(+0.32%)
Aug 26, 2020 99.36 99.80 98.34 99.37 159,525 +0.01(+0.01%)
Aug 25, 2020 98.68 99.42 98.12 99.36 269,090 +1.39(+1.42%)
Aug 24, 2020 97.25 98.06 96.34 97.97 161,162 +1.50(+1.55%)
Aug 21, 2020 95.54 96.86 95.44 96.47 168,074 +0.65(+0.68%)
Aug 20, 2020 93.95 96.06 93.92 95.82 292,262 +0.94(+0.99%)
Aug 19, 2020 95.45 95.94 94.53 94.89 179,030 -0.38(-0.40%)
Aug 18, 2020 95.92 96.33 95.03 95.26 263,722 -0.82(-0.85%)
Aug 17, 2020 97.94 98.21 95.92 96.08 269,568 -1.27(-1.30%)
Aug 14, 2020 97.59 98.14 97.20 97.35 255,817 -0.77(-0.78%)
Aug 13, 2020 99.08 99.75 97.56 98.12 213,505 -1.95(-1.95%)
Aug 12, 2020 99.76 100.53 98.44 100.07 243,371 +1.56(+1.58%)
Aug 11, 2020 99.14 100.27 97.97 98.51 263,194 +1.03(+1.05%)
Aug 10, 2020 96.62 98.11 96.33 97.48 255,616 +0.81(+0.84%)
Aug 07, 2020 95.25 96.77 95.22 96.67 146,539 +1.32(+1.38%)
Aug 06, 2020 96.62 97.19 94.56 95.35 175,673 -1.21(-1.25%)
Aug 05, 2020 94.04 96.84 93.85 96.56 270,916 +4.13(+4.47%)
Aug 04, 2020 93.24 94.32 89.62 92.43 608,882 -2.31(-2.43%)
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.