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

RBC Bearings Inc (NY: RBC )

242.79 -3.75 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2022 251.77 256.29 251.77 253.53 106,289 -0.26(-0.10%)
Oct 28, 2022 247.20 254.60 245.38 253.79 93,140 +8.45(+3.44%)
Oct 27, 2022 243.09 249.04 243.09 245.34 103,531 +3.55(+1.47%)
Oct 26, 2022 245.40 246.51 241.22 241.79 84,950 -1.95(-0.80%)
Oct 25, 2022 237.62 244.69 237.62 243.74 114,232 +4.59(+1.92%)
Oct 24, 2022 236.01 241.24 234.73 239.15 102,601 +4.10(+1.74%)
Oct 21, 2022 227.76 235.06 225.24 235.05 129,260 +9.99(+4.44%)
Oct 20, 2022 229.44 231.31 223.78 225.06 166,389 -2.53(-1.11%)
Oct 19, 2022 223.41 227.59 222.60 227.59 110,629 +1.82(+0.81%)
Oct 18, 2022 223.45 226.04 221.17 225.77 127,649 +6.71(+3.06%)
Oct 17, 2022 214.89 219.56 214.89 219.06 128,187 +7.16(+3.38%)
Oct 14, 2022 220.06 220.06 211.42 211.90 95,077 -4.23(-1.96%)
Oct 13, 2022 209.06 217.82 206.46 216.13 105,134 +3.99(+1.88%)
Oct 12, 2022 216.87 216.87 211.40 212.14 99,978 -4.91(-2.26%)
Oct 11, 2022 214.70 221.06 214.36 217.05 90,172 +0.33(+0.15%)
Oct 10, 2022 214.92 217.68 214.03 216.72 67,722 +1.92(+0.89%)
Oct 07, 2022 218.90 219.13 211.90 214.80 89,917 -5.82(-2.64%)
Oct 06, 2022 221.98 224.17 219.65 220.62 97,561 -1.14(-0.51%)
Oct 05, 2022 217.28 223.95 217.25 221.76 115,419 +1.00(+0.45%)
Oct 04, 2022 216.70 220.76 216.67 220.76 156,447 +6.76(+3.16%)
Oct 03, 2022 211.74 215.88 211.24 214.00 172,162 +6.19(+2.98%)
Sep 30, 2022 210.06 214.08 207.81 207.81 180,240 -2.93(-1.39%)
Sep 29, 2022 212.58 212.58 207.40 210.74 154,122 -3.84(-1.79%)
Sep 28, 2022 212.44 216.89 211.30 214.58 137,142 +4.01(+1.90%)
Sep 27, 2022 204.27 214.41 204.27 210.57 225,706 +2.25(+1.08%)
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.