Skip to main content

RBC Bearings Inc (NY: RBC )

287.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 285.01 289.51 285.00 287.52 146,570 +5.25(+1.86%)
Jul 10, 2024 278.23 283.64 278.23 282.27 196,390 +4.15(+1.49%)
Jul 09, 2024 278.97 279.04 275.73 278.12 246,099 +0.10(+0.04%)
Jul 08, 2024 275.05 278.20 275.00 278.02 173,052 +4.78(+1.75%)
Jul 05, 2024 274.10 274.10 270.05 273.24 103,868 -0.71(-0.26%)
Jul 03, 2024 271.27 274.16 269.60 273.95 96,289 +3.20(+1.18%)
Jul 02, 2024 268.27 271.07 267.72 270.75 125,610 +2.77(+1.03%)
Jul 01, 2024 272.80 273.23 267.86 267.98 177,732 -1.80(-0.67%)
Jun 28, 2024 271.99 274.44 267.03 269.78 313,843 -1.29(-0.48%)
Jun 27, 2024 269.65 271.47 268.04 271.07 143,251 +2.30(+0.86%)
Jun 26, 2024 270.30 271.01 268.37 268.77 335,725 -2.96(-1.09%)
Jun 25, 2024 275.50 277.85 269.22 271.73 199,852 -4.78(-1.73%)
Jun 24, 2024 275.91 278.95 274.72 276.51 94,315 +1.71(+0.62%)
Jun 21, 2024 274.28 274.81 270.00 274.80 197,353 +0.60(+0.22%)
Jun 20, 2024 276.51 276.51 272.22 274.20 131,435 -2.85(-1.03%)
Jun 18, 2024 272.12 277.60 268.36 277.05 253,337 +3.91(+1.43%)
Jun 17, 2024 272.28 273.47 270.10 273.14 80,793 +0.80(+0.29%)
Jun 14, 2024 271.54 272.63 269.25 272.34 66,634 -2.52(-0.92%)
Jun 13, 2024 276.79 277.73 273.18 274.86 91,856 -2.99(-1.08%)
Jun 12, 2024 278.77 280.71 277.26 277.85 157,000 +3.87(+1.41%)
Jun 11, 2024 274.99 275.69 272.49 273.98 231,824 -2.12(-0.77%)
Jun 10, 2024 277.15 279.33 276.02 276.10 137,756 -3.82(-1.36%)
Jun 07, 2024 280.34 282.22 277.80 279.92 132,519 -2.30(-0.81%)
Jun 06, 2024 285.29 286.72 281.02 282.22 96,330 -4.28(-1.49%)
Jun 05, 2024 286.00 288.64 285.15 286.50 183,914 +0.88(+0.31%)
Jun 04, 2024 290.53 292.71 284.17 285.62 255,311 -5.92(-2.03%)
Jun 03, 2024 297.83 299.25 286.20 291.54 126,490 -3.74(-1.27%)
May 31, 2024 292.30 296.46 289.69 295.28 197,609 +3.78(+1.30%)
May 30, 2024 289.25 292.25 288.92 291.50 145,266 +4.13(+1.44%)
May 29, 2024 285.63 288.00 285.31 287.37 123,280 -0.53(-0.18%)
May 28, 2024 292.50 294.24 286.91 287.90 122,983 -3.62(-1.24%)
May 24, 2024 293.96 295.88 290.68 291.52 166,293 -1.33(-0.45%)
May 23, 2024 296.26 296.26 291.16 292.85 136,103 -1.21(-0.41%)
May 22, 2024 293.54 295.27 291.08 294.06 136,930 -1.30(-0.44%)
May 21, 2024 296.56 298.14 292.99 295.36 318,010 -1.66(-0.56%)
May 20, 2024 291.29 298.50 289.54 297.02 277,082 +7.74(+2.68%)
May 17, 2024 277.66 289.28 276.25 289.28 439,264 +21.72(+8.12%)
May 16, 2024 274.27 274.27 266.58 267.56 215,299 -5.49(-2.01%)
May 15, 2024 274.89 274.89 272.13 273.05 171,952 +0.35(+0.13%)
May 14, 2024 269.74 272.74 267.63 272.70 148,060 +4.89(+1.83%)
May 13, 2024 273.48 273.75 266.61 267.81 145,595 -3.75(-1.38%)
May 10, 2024 269.91 271.56 268.80 271.56 186,177 +3.41(+1.27%)
May 09, 2024 265.21 268.17 264.93 268.15 98,708 +3.64(+1.38%)
May 08, 2024 260.64 264.52 259.88 264.51 179,498 +2.97(+1.14%)
May 07, 2024 258.29 262.44 258.29 261.54 232,207 +2.95(+1.14%)
May 06, 2024 252.40 258.67 252.40 258.59 160,488 +8.60(+3.44%)
May 03, 2024 253.73 255.12 249.30 249.99 88,374 -1.19(-0.47%)
May 02, 2024 249.45 251.61 247.29 251.18 97,695 +2.95(+1.19%)
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.