Skip to main content

RBC Bearings Inc (NY: RBC )

292.16 +1.66 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 79.72 80.18 78.52 79.41 253,613 -1.27(-1.57%)
May 28, 2020 82.80 82.86 80.39 80.68 155,838 -1.27(-1.55%)
May 27, 2020 79.87 82.82 79.67 81.95 294,002 +2.24(+2.81%)
May 26, 2020 79.33 81.24 78.30 79.71 274,911 +3.19(+4.18%)
May 22, 2020 76.69 77.11 75.51 76.52 84,037 -0.50(-0.65%)
May 21, 2020 77.38 78.55 76.68 77.01 162,424 -0.56(-0.72%)
May 20, 2020 77.03 78.57 76.79 77.57 247,912 +2.29(+3.04%)
May 19, 2020 75.16 77.11 74.92 75.29 210,296 -0.48(-0.63%)
May 18, 2020 73.85 76.19 73.70 75.77 234,962 +6.27(+9.02%)
May 15, 2020 67.37 70.56 67.37 69.50 318,619 +1.04(+1.52%)
May 14, 2020 65.86 68.46 63.33 68.46 274,272 +3.24(+4.98%)
May 13, 2020 68.68 68.68 64.40 65.21 218,599 -4.19(-6.04%)
May 12, 2020 73.99 73.99 69.41 69.41 267,461 -4.35(-5.90%)
May 11, 2020 74.17 74.39 72.06 73.76 328,776 -1.80(-2.38%)
May 08, 2020 74.20 75.81 73.94 75.56 194,116 +2.90(+3.98%)
May 07, 2020 72.67 73.62 72.15 72.66 160,435 +1.53(+2.15%)
May 06, 2020 72.18 72.27 69.87 71.13 245,199 -1.23(-1.70%)
May 05, 2020 73.13 76.97 70.50 72.36 294,788 +4.96(+7.36%)
May 04, 2020 68.06 68.83 66.09 67.40 252,911 -1.76(-2.54%)
May 01, 2020 69.08 69.76 67.56 69.16 287,769 -1.74(-2.45%)
Apr 30, 2020 71.05 71.80 70.19 70.89 258,631 -2.02(-2.77%)
Apr 29, 2020 72.10 73.64 71.61 72.91 200,399 +2.53(+3.59%)
Apr 28, 2020 69.97 71.26 69.18 70.39 171,578 +1.82(+2.65%)
Apr 27, 2020 66.07 69.10 65.74 68.57 168,443 +2.67(+4.04%)
Apr 24, 2020 65.62 66.32 64.61 65.90 106,073 +0.60(+0.92%)
Apr 23, 2020 64.92 66.47 64.27 65.30 134,075 +1.25(+1.95%)
Apr 22, 2020 64.73 65.73 63.20 64.06 177,639 +0.90(+1.42%)
Apr 21, 2020 61.90 63.56 61.35 63.16 312,671 -0.56(-0.88%)
Apr 20, 2020 64.44 65.64 63.47 63.72 241,842 -1.90(-2.89%)
Apr 17, 2020 65.44 66.59 64.75 65.61 243,797 +2.66(+4.22%)
Apr 16, 2020 63.21 64.89 61.85 62.96 294,851 -1.44(-2.23%)
Apr 15, 2020 66.92 66.92 64.28 64.39 346,965 -4.94(-7.13%)
Apr 14, 2020 70.89 70.89 68.32 69.34 141,413 +0.40(+0.58%)
Apr 13, 2020 70.75 70.75 67.59 68.94 149,098 -2.06(-2.90%)
Apr 09, 2020 71.55 73.53 69.92 70.99 140,729 +0.57(+0.81%)
Apr 08, 2020 66.95 70.68 65.66 70.42 194,201 +4.08(+6.15%)
Apr 07, 2020 68.24 69.15 65.74 66.34 215,671 +0.98(+1.50%)
Apr 06, 2020 59.88 66.17 59.59 65.36 197,821 +7.61(+13.17%)
Apr 03, 2020 60.87 61.37 56.04 57.76 281,258 -3.96(-6.42%)
Apr 02, 2020 59.35 61.98 59.01 61.72 248,330 +1.61(+2.67%)
Apr 01, 2020 59.94 60.76 58.28 60.11 254,144 -2.74(-4.35%)
Mar 31, 2020 60.50 63.20 60.21 62.85 307,676 +1.72(+2.81%)
Mar 30, 2020 58.91 61.82 57.42 61.13 256,284 +2.00(+3.38%)
Mar 27, 2020 60.38 60.58 58.07 59.13 210,042 -3.65(-5.82%)
Mar 26, 2020 60.59 63.89 60.26 62.79 210,910 +2.38(+3.93%)
Mar 25, 2020 57.51 62.97 55.37 60.41 325,038 +3.34(+5.86%)
Mar 24, 2020 55.04 57.44 54.56 57.07 398,807 +4.02(+7.59%)
Mar 23, 2020 57.01 57.01 51.91 53.04 354,991 -4.52(-7.86%)
Mar 20, 2020 59.60 63.17 57.39 57.57 482,587 -1.47(-2.49%)
Mar 19, 2020 56.81 59.70 55.13 59.03 363,560 +1.70(+2.96%)
Mar 18, 2020 64.41 66.62 55.74 57.34 355,837 -11.30(-16.47%)
Mar 17, 2020 62.04 69.40 60.12 68.64 430,541 +7.64(+12.52%)
Mar 16, 2020 58.91 63.86 58.91 61.00 352,229 -6.45(-9.56%)
Mar 13, 2020 66.73 67.45 63.06 67.45 442,822 +4.20(+6.65%)
Mar 12, 2020 66.87 67.53 63.25 63.25 419,164 -9.12(-12.60%)
Mar 11, 2020 71.85 72.73 70.75 72.36 515,366 -1.25(-1.70%)
Mar 10, 2020 70.15 73.67 67.76 73.61 417,618 +5.88(+8.68%)
Mar 09, 2020 70.82 71.72 67.23 67.73 409,187 -8.21(-10.81%)
Mar 06, 2020 75.48 76.30 74.64 75.94 308,202 -2.18(-2.79%)
Mar 05, 2020 79.02 79.34 77.49 78.11 431,625 -2.90(-3.57%)
Mar 04, 2020 80.11 81.02 78.66 81.01 353,119 +1.46(+1.83%)
Mar 03, 2020 80.69 82.12 78.76 79.55 585,701 -1.22(-1.51%)
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.