Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RBC Bearings Inc (NY: RBC )

299.87 -1.68 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 136.67 138.36 135.05 136.45 304,997 +0.46(+0.34%)
Feb 25, 2021 137.65 139.66 135.43 135.99 195,988 -2.32(-1.67%)
Feb 24, 2021 140.00 140.23 136.75 138.30 249,846 -1.69(-1.21%)
Feb 23, 2021 135.91 140.15 135.84 139.99 435,902 +2.72(+1.98%)
Feb 22, 2021 132.98 138.57 132.93 137.28 357,165 +3.22(+2.40%)
Feb 19, 2021 129.89 134.08 129.89 134.06 294,780 +4.94(+3.83%)
Feb 18, 2021 128.89 130.31 126.29 129.12 344,718 -0.34(-0.26%)
Feb 17, 2021 133.04 134.78 128.82 129.46 569,775 -3.28(-2.47%)
Feb 16, 2021 130.74 135.69 128.79 132.73 573,620 +3.99(+3.10%)
Feb 12, 2021 129.32 130.37 127.62 128.74 253,012 -1.02(-0.78%)
Feb 11, 2021 128.81 130.80 127.36 129.76 261,774 +1.76(+1.37%)
Feb 10, 2021 130.41 130.63 127.92 128.00 283,170 -1.96(-1.51%)
Feb 09, 2021 130.65 130.68 128.27 129.96 214,335 -0.68(-0.52%)
Feb 08, 2021 132.67 132.70 129.97 130.64 170,510 -0.53(-0.40%)
Feb 05, 2021 130.42 131.31 128.52 131.17 187,606 +2.04(+1.58%)
Feb 04, 2021 130.78 131.31 129.03 129.13 198,377 -1.18(-0.90%)
Feb 03, 2021 130.48 131.47 128.76 130.31 228,898 +0.62(+0.48%)
Feb 02, 2021 129.97 131.78 128.43 129.69 449,829 +1.34(+1.04%)
Feb 01, 2021 126.81 128.91 124.79 128.35 254,557 +3.07(+2.45%)
Jan 29, 2021 126.06 126.54 124.20 125.28 344,061 -0.50(-0.40%)
Jan 28, 2021 125.25 127.33 124.23 125.78 344,085 +1.68(+1.35%)
Jan 27, 2021 127.67 127.67 122.27 124.10 313,329 -6.60(-5.05%)
Jan 26, 2021 134.36 134.36 130.46 130.70 196,597 -2.37(-1.78%)
Jan 25, 2021 133.12 134.05 129.78 133.06 276,026 -0.32(-0.24%)
Jan 22, 2021 132.52 134.57 131.88 133.38 253,613 -0.01(-0.01%)
Jan 21, 2021 136.04 136.74 133.20 133.39 351,618 -2.57(-1.89%)
Jan 20, 2021 136.67 136.98 134.69 135.96 237,204 +0.55(+0.41%)
Jan 19, 2021 137.06 137.68 135.02 135.41 226,794 +0.27(+0.20%)
Jan 15, 2021 135.04 135.88 132.67 135.14 254,414 -1.21(-0.89%)
Jan 14, 2021 136.99 138.73 136.27 136.35 309,855 -0.88(-0.64%)
Jan 13, 2021 139.59 139.85 135.92 137.23 225,407 -3.74(-2.66%)
Jan 12, 2021 141.55 144.33 139.35 140.97 404,232 -0.99(-0.70%)
Jan 11, 2021 132.92 146.73 132.92 141.96 752,117 +6.53(+4.82%)
Jan 08, 2021 136.77 137.72 134.15 135.43 222,563 -0.98(-0.72%)
Jan 07, 2021 133.42 136.60 131.50 136.41 300,395 +3.57(+2.69%)
Jan 06, 2021 126.81 133.47 126.80 132.83 420,956 +7.52(+6.00%)
Jan 05, 2021 122.17 125.77 122.17 125.31 300,084 +2.91(+2.37%)
Jan 04, 2021 123.63 125.30 121.24 122.41 267,603 -0.20(-0.16%)
Dec 31, 2020 122.61 122.61 122.61 218,517 +1.27(+1.04%)
Dec 30, 2020 121.41 122.88 120.66 121.34 218,517 -0.04(-0.03%)
Dec 29, 2020 122.00 123.03 120.00 121.38 333,252 -0.66(-0.54%)
Dec 28, 2020 121.25 123.29 120.73 122.04 340,550 +2.01(+1.67%)
Dec 24, 2020 120.30 120.49 119.11 120.03 46,776 +0.34(+0.28%)
Dec 23, 2020 118.70 120.27 118.11 119.69 122,749 +1.31(+1.10%)
Dec 22, 2020 117.76 118.68 116.02 118.39 180,120 +0.72(+0.61%)
Dec 21, 2020 114.06 118.17 113.86 117.67 200,709 +1.33(+1.14%)
Dec 18, 2020 118.05 118.43 115.83 116.34 604,485 -1.15(-0.98%)
Dec 17, 2020 117.64 118.30 116.14 117.49 217,095 +1.17(+1.00%)
Dec 16, 2020 118.35 118.35 116.01 116.32 219,835 -1.79(-1.51%)
Dec 15, 2020 115.96 118.49 115.70 118.11 305,348 +2.83(+2.45%)
Dec 14, 2020 118.50 118.97 115.23 115.28 272,265 -1.75(-1.49%)
Dec 11, 2020 115.89 118.15 115.81 117.03 280,457 -0.18(-0.15%)
Dec 10, 2020 117.71 118.43 116.48 117.21 183,773 -1.88(-1.58%)
Dec 09, 2020 119.66 121.91 118.32 119.08 264,300 -0.35(-0.29%)
Dec 08, 2020 118.27 119.99 117.15 119.44 313,852 +3.22(+2.77%)
Dec 07, 2020 116.62 117.61 115.24 116.22 339,439 -0.36(-0.31%)
Dec 04, 2020 115.58 117.40 115.58 116.58 280,457 +1.26(+1.09%)
Dec 03, 2020 118.01 118.01 114.74 115.32 385,343 -2.58(-2.19%)
Dec 02, 2020 119.56 119.81 117.67 117.91 340,230 -2.29(-1.90%)
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.