RBC Bearings Inc (NY: RBC )

250.16 -1.61 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 251.12 252.32 249.12 250.16 211,576 -1.61(-0.64%)
Apr 15, 2024 257.25 257.82 251.32 251.77 113,769 -2.97(-1.17%)
Apr 12, 2024 256.76 257.62 252.76 254.74 113,288 -4.53(-1.75%)
Apr 11, 2024 264.64 266.74 259.14 259.27 157,081 -4.15(-1.58%)
Apr 10, 2024 263.04 265.82 261.68 263.42 78,182 -3.73(-1.40%)
Apr 09, 2024 270.22 270.69 266.21 267.15 97,419 -2.39(-0.89%)
Apr 08, 2024 267.43 270.35 265.48 269.54 98,152 +3.51(+1.32%)
Apr 05, 2024 263.25 266.16 263.25 266.03 89,338 +4.42(+1.69%)
Apr 04, 2024 264.39 268.23 261.29 261.61 100,663 -0.12(-0.05%)
Apr 03, 2024 262.94 265.18 261.01 261.73 158,708 -1.73(-0.66%)
Apr 02, 2024 268.04 268.04 262.30 263.46 85,768 -6.00(-2.23%)
Apr 01, 2024 270.74 270.74 266.45 269.46 73,725 -0.89(-0.33%)
Mar 28, 2024 271.30 272.15 269.89 270.35 96,182 -1.39(-0.51%)
Mar 27, 2024 268.19 271.99 267.82 271.74 81,262 +6.07(+2.28%)
Mar 26, 2024 263.05 267.49 263.05 265.67 91,700 +2.36(+0.90%)
Mar 25, 2024 265.81 265.81 262.69 263.31 110,318 -1.56(-0.59%)
Mar 22, 2024 268.86 268.86 264.31 264.87 104,927 -4.17(-1.55%)
Mar 21, 2024 269.01 271.37 268.11 269.04 105,785 +1.83(+0.68%)
Mar 20, 2024 264.59 267.22 263.74 267.21 66,938 +3.17(+1.20%)
Mar 19, 2024 259.79 264.44 259.45 264.04 91,591 +3.30(+1.27%)
Mar 18, 2024 263.03 264.21 260.12 260.74 106,087 -1.71(-0.65%)
Mar 15, 2024 259.42 264.25 259.42 262.45 258,838 +2.29(+0.88%)
Mar 14, 2024 265.25 266.54 258.46 260.16 98,049 -5.28(-1.99%)
Mar 13, 2024 267.03 268.91 264.34 265.44 187,545 +0.27(+0.10%)
Mar 12, 2024 266.00 267.43 264.35 265.17 83,337 -1.46(-0.55%)
Mar 11, 2024 267.41 270.07 265.04 266.63 125,887 -1.42(-0.53%)
Mar 08, 2024 270.56 272.44 265.48 268.05 126,549 -2.24(-0.83%)
Mar 07, 2024 272.31 274.60 268.20 270.29 125,704 -0.42(-0.16%)
Mar 06, 2024 264.47 270.77 263.22 270.71 119,264 +8.11(+3.09%)
Mar 05, 2024 264.80 266.22 262.57 262.60 111,672 -3.10(-1.17%)
Mar 04, 2024 267.59 269.63 265.12 265.70 127,122 -0.66(-0.25%)
Mar 01, 2024 272.83 272.83 266.11 266.36 126,344 -6.47(-2.37%)
Feb 29, 2024 278.16 278.16 271.16 272.83 150,800 -3.50(-1.27%)
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%)
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.