Indicators

RBC Bearings Inc (NY: RBC )

244.55 -2.24 (-0.91%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	286.25	286.94	283.85	284.89	86,390	-1.26(-0.44%)
Dec 28, 2023	284.15	286.56	282.45	286.15	95,782	-0.05(-0.02%)
Dec 27, 2023	286.42	288.16	285.75	286.20	113,506	-0.05(-0.02%)
Dec 26, 2023	282.30	287.61	282.30	286.25	206,529	+4.31(+1.53%)
Dec 22, 2023	279.13	282.48	279.13	281.94	97,369	+3.24(+1.16%)
Dec 21, 2023	276.70	279.54	275.58	278.70	115,298	+3.88(+1.41%)
Dec 20, 2023	275.46	280.00	274.63	274.82	126,794	-1.07(-0.39%)
Dec 19, 2023	274.48	276.73	272.40	275.89	100,646	+3.28(+1.20%)
Dec 18, 2023	270.79	274.71	270.70	272.61	110,333	+2.06(+0.76%)
Dec 15, 2023	274.54	277.25	268.87	270.55	295,205	-5.11(-1.85%)
Dec 14, 2023	270.01	275.85	269.24	275.66	201,133	+8.66(+3.24%)
Dec 13, 2023	265.15	267.97	261.94	267.00	189,068	+1.39(+0.52%)
Dec 12, 2023	264.33	266.75	262.87	265.61	108,745	+1.11(+0.42%)
Dec 11, 2023	262.24	265.29	262.24	264.50	84,616	+2.09(+0.80%)
Dec 08, 2023	258.03	263.90	258.03	262.41	91,197	+3.41(+1.32%)
Dec 07, 2023	261.32	261.32	257.47	259.00	204,934	-0.50(-0.19%)
Dec 06, 2023	262.57	266.77	259.26	259.50	167,775	-2.78(-1.06%)
Dec 05, 2023	266.12	266.78	261.97	262.28	96,313	-4.15(-1.56%)
Dec 04, 2023	263.50	267.60	261.07	266.43	137,051	+2.06(+0.78%)

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.