Skip to main content

RBC Bearings Inc (NY: RBC )

224.89 -4.61 (-2.01%)
Streaming Delayed Price Updated: 1:25 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 233.41 233.49 226.31 229.50 134,688 -6.16(-2.61%)
Dec 01, 2022 237.40 240.21 233.52 235.66 118,133 -1.31(-0.55%)
Nov 30, 2022 232.88 237.64 228.59 236.97 105,098 +4.91(+2.12%)
Nov 29, 2022 235.01 236.75 228.36 232.06 128,409 -2.91(-1.24%)
Nov 28, 2022 244.60 245.66 233.86 234.97 126,714 -10.85(-4.41%)
Nov 25, 2022 247.95 249.28 244.87 245.82 44,831 -0.14(-0.06%)
Nov 23, 2022 250.71 254.08 244.55 245.96 86,146 -4.29(-1.71%)
Nov 22, 2022 251.17 252.77 247.35 250.25 115,284 +0.96(+0.39%)
Nov 21, 2022 242.93 251.81 242.93 249.29 106,482 +5.36(+2.20%)
Nov 18, 2022 239.82 244.31 236.73 243.93 203,651 +7.46(+3.15%)
Nov 17, 2022 234.48 238.09 232.62 236.47 137,259 -1.01(-0.43%)
Nov 16, 2022 240.81 240.82 236.33 237.48 145,276 -4.18(-1.73%)
Nov 15, 2022 247.02 247.50 240.21 241.66 192,588 -2.84(-1.16%)
Nov 14, 2022 234.11 245.96 232.74 244.50 229,610 +11.74(+5.04%)
Nov 11, 2022 241.29 241.29 230.51 232.76 174,015 -10.24(-4.21%)
Nov 10, 2022 247.64 250.77 237.94 243.00 172,597 +4.13(+1.73%)
Nov 09, 2022 245.41 245.41 237.63 238.87 97,402 -5.64(-2.31%)
Nov 08, 2022 245.63 246.47 241.97 244.51 182,282 +0.79(+0.32%)
Nov 07, 2022 246.91 246.94 242.90 243.72 140,951 -2.19(-0.89%)
Nov 04, 2022 250.11 252.55 242.87 245.91 82,884 -2.97(-1.19%)
Nov 03, 2022 237.76 251.35 237.76 248.88 83,349 +9.54(+3.99%)
Nov 02, 2022 250.55 254.13 238.87 239.34 166,354 -12.58(-4.99%)
Nov 01, 2022 253.94 255.97 250.19 251.92 98,401 -1.61(-0.64%)
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%)
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.