Indicators

RBC Bearings Inc (NY: RBC )

268.15 +3.64 (+1.38%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	234.67	237.19	233.66	234.13	200,443	+0.95(+0.41%)
Sep 28, 2023	233.60	236.20	231.47	233.18	162,776	-0.23(-0.10%)
Sep 27, 2023	236.79	238.75	231.94	233.41	210,314	-1.07(-0.46%)
Sep 26, 2023	235.29	236.85	233.90	234.48	114,071	-2.22(-0.94%)
Sep 25, 2023	234.28	237.15	235.98	236.70	152,063	+1.11(+0.47%)
Sep 22, 2023	232.11	237.13	230.90	235.59	169,847	+3.20(+1.38%)
Sep 21, 2023	234.61	235.02	231.91	232.39	192,930	-3.24(-1.38%)
Sep 20, 2023	238.53	242.42	235.12	235.63	176,232	-2.32(-0.97%)
Sep 19, 2023	243.80	245.43	237.05	237.95	473,181	-5.16(-2.12%)
Sep 18, 2023	239.03	246.28	239.03	243.11	410,158	+2.91(+1.21%)
Sep 15, 2023	237.65	241.25	234.75	240.20	4,376,037	+2.19(+0.92%)
Sep 14, 2023	240.74	242.37	237.57	238.01	309,330	-0.76(-0.32%)
Sep 13, 2023	236.50	239.19	232.73	238.77	351,749	+1.89(+0.80%)
Sep 12, 2023	238.06	241.21	236.37	236.88	218,352	-2.11(-0.88%)
Sep 11, 2023	240.67	243.09	233.62	238.99	315,695	-2.87(-1.19%)
Sep 08, 2023	241.02	245.50	239.54	241.86	312,942	+0.49(+0.20%)
Sep 07, 2023	238.45	244.69	238.01	241.37	383,745	+1.60(+0.67%)
Sep 06, 2023	235.23	241.95	234.43	239.77	326,710	+3.78(+1.60%)
Sep 05, 2023	252.00	253.00	234.57	235.99	531,756	+2.19(+0.94%)

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.