Skip to main content

RBC Bearings Inc (NY: RBC )

292.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 92.46 95.34 91.68 94.74 357,717 +2.92(+3.17%)
Jul 31, 2020 92.21 93.01 90.88 91.82 400,753 -1.03(-1.11%)
Jul 30, 2020 92.55 93.09 91.52 92.85 206,368 -1.45(-1.54%)
Jul 29, 2020 93.23 94.84 92.24 94.30 187,871 +2.82(+3.08%)
Jul 28, 2020 92.85 93.22 91.43 91.48 216,056 -1.88(-2.01%)
Jul 27, 2020 91.29 93.45 91.22 93.36 165,697 +1.69(+1.84%)
Jul 24, 2020 92.87 92.87 91.52 91.67 99,762 -0.93(-1.00%)
Jul 23, 2020 91.68 93.22 91.20 92.60 104,363 +0.92(+1.00%)
Jul 22, 2020 90.66 92.00 90.66 91.68 134,315 +0.36(+0.39%)
Jul 21, 2020 91.68 92.44 90.73 91.32 183,387 +0.50(+0.55%)
Jul 20, 2020 91.35 92.09 90.00 90.82 182,625 -0.94(-1.02%)
Jul 17, 2020 91.91 92.72 91.60 91.76 207,939 -0.02(-0.02%)
Jul 16, 2020 91.85 93.41 91.10 91.78 228,311 -0.07(-0.08%)
Jul 15, 2020 91.65 92.43 90.91 91.85 248,343 +1.89(+2.10%)
Jul 14, 2020 87.15 90.15 86.81 89.96 290,552 +2.50(+2.85%)
Jul 13, 2020 86.84 89.22 86.56 87.47 197,483 +1.13(+1.31%)
Jul 10, 2020 85.92 86.65 85.58 86.34 149,243 +0.36(+0.42%)
Jul 09, 2020 86.91 87.50 85.07 85.98 209,604 -1.13(-1.30%)
Jul 08, 2020 85.94 87.46 85.77 87.11 174,092 +1.63(+1.90%)
Jul 07, 2020 86.91 87.19 85.23 85.48 225,142 -2.17(-2.47%)
Jul 06, 2020 87.84 88.47 86.63 87.65 195,483 +1.64(+1.90%)
Jul 02, 2020 86.31 87.44 85.13 86.01 225,567 +1.40(+1.65%)
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.