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

RBC Bearings Inc (NY: RBC )

287.49 +0.97 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 13, 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 (%)
Sep 13, 2024 288.14 291.93 286.99 287.49 133,010 +0.97(+0.34%)
Sep 12, 2024 282.66 286.69 281.96 286.52 132,321 +2.59(+0.91%)
Sep 11, 2024 281.22 285.00 274.85 283.93 121,303 +0.95(+0.34%)
Sep 10, 2024 285.49 285.68 281.20 282.98 50,424 -1.31(-0.46%)
Sep 09, 2024 284.06 286.44 282.54 284.29 93,137 +1.70(+0.60%)
Sep 06, 2024 286.15 286.81 280.67 282.59 114,966 -1.78(-0.63%)
Sep 05, 2024 286.62 286.62 282.19 284.37 51,474 -1.33(-0.47%)
Sep 04, 2024 288.99 290.76 284.32 285.70 84,264 -3.13(-1.08%)
Sep 03, 2024 296.07 296.09 287.02 288.83 142,153 -9.02(-3.03%)
Aug 30, 2024 298.05 298.70 292.24 297.85 111,175 +0.59(+0.20%)
Aug 29, 2024 295.17 301.65 292.98 297.26 137,255 +3.56(+1.21%)
Aug 28, 2024 293.07 294.63 291.49 293.70 149,454 +0.92(+0.31%)
Aug 27, 2024 294.45 294.45 291.44 292.78 60,073 -2.21(-0.75%)
Aug 26, 2024 296.22 298.64 293.96 294.99 81,602 +0.09(+0.03%)
Aug 23, 2024 292.87 296.30 289.63 294.90 70,049 +4.71(+1.62%)
Aug 22, 2024 293.38 293.38 290.08 290.19 70,981 -2.76(-0.94%)
Aug 21, 2024 288.74 293.13 287.25 292.95 112,748 +6.65(+2.32%)
Aug 20, 2024 288.08 289.54 284.24 286.30 72,785 -1.38(-0.48%)
Aug 19, 2024 286.65 288.63 286.26 287.68 99,247 +1.70(+0.59%)
Aug 16, 2024 288.36 289.86 284.22 285.98 78,232 -3.41(-1.18%)
Aug 15, 2024 288.40 293.00 285.87 289.39 170,864 +5.39(+1.90%)
Aug 14, 2024 278.48 284.29 276.84 284.00 196,980 +6.50(+2.34%)
Aug 13, 2024 276.41 277.90 273.18 277.50 114,018 +2.03(+0.74%)
Aug 12, 2024 278.26 278.98 273.76 275.47 67,175 -1.95(-0.70%)
Aug 09, 2024 279.59 280.14 276.35 277.42 86,892 -0.89(-0.32%)
Aug 08, 2024 276.08 279.80 274.55 278.31 80,433 +5.84(+2.14%)
Aug 07, 2024 277.81 279.35 271.49 272.47 87,975 -2.39(-0.87%)
Aug 06, 2024 275.30 280.51 274.58 274.86 358,843 +0.59(+0.22%)
Aug 05, 2024 265.88 279.37 260.53 274.27 308,409 -2.28(-0.82%)
Aug 02, 2024 279.51 282.27 273.16 276.55 285,727 -11.48(-3.99%)
Aug 01, 2024 293.15 294.46 285.16 288.03 309,845 -2.81(-0.97%)
Jul 31, 2024 293.91 297.25 290.83 290.84 116,409 -0.83(-0.28%)
Jul 30, 2024 292.62 293.09 289.61 291.67 120,326 +1.60(+0.55%)
Jul 29, 2024 292.17 293.32 289.43 290.07 103,755 -1.95(-0.67%)
Jul 26, 2024 291.46 295.40 289.56 292.02 110,131 +4.36(+1.52%)
Jul 25, 2024 285.26 292.31 283.82 287.66 156,287 +3.54(+1.25%)
Jul 24, 2024 289.24 292.72 284.11 284.12 127,494 -7.49(-2.57%)
Jul 23, 2024 291.47 296.09 289.20 291.61 94,049 -0.82(-0.28%)
Jul 22, 2024 288.61 292.61 285.02 292.43 164,867 +5.34(+1.86%)
Jul 19, 2024 292.28 292.28 286.69 287.09 213,388 -5.12(-1.75%)
Jul 18, 2024 296.17 301.17 291.66 292.21 124,474 -5.38(-1.81%)
Jul 17, 2024 302.10 309.00 297.40 297.59 293,617 -8.98(-2.93%)
Jul 16, 2024 295.79 308.05 293.80 306.57 303,878 +11.79(+4.00%)
Jul 15, 2024 294.35 296.10 292.53 294.78 91,335 +2.12(+0.72%)
Jul 12, 2024 290.18 295.97 289.06 292.66 132,886 +5.14(+1.79%)
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%)
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.