Indicators

RBC Bearings Inc (NY: RBC )

289.28 +21.72 (+8.12%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	238.92	244.30	237.18	243.97	187,782	+6.95(+2.93%)
Jan 30, 2023	244.59	247.06	235.03	237.02	207,221	-10.37(-4.19%)
Jan 27, 2023	242.91	254.39	242.91	247.39	222,622	+3.89(+1.60%)
Jan 26, 2023	236.22	243.55	233.55	243.50	161,529	+9.62(+4.11%)
Jan 25, 2023	233.70	235.00	231.00	233.88	189,537	-1.30(-0.55%)
Jan 24, 2023	235.52	237.40	231.53	235.18	119,332	-0.18(-0.08%)
Jan 23, 2023	233.59	239.35	232.19	235.36	160,656	+1.37(+0.59%)
Jan 20, 2023	228.34	234.74	226.54	233.99	174,872	+7.15(+3.15%)
Jan 19, 2023	231.71	234.18	224.54	226.84	141,403	-7.22(-3.08%)
Jan 18, 2023	233.34	235.58	231.45	234.06	167,509	+2.32(+1.00%)
Jan 17, 2023	225.63	234.46	224.91	231.74	168,724	+7.91(+3.53%)
Jan 13, 2023	224.27	225.41	220.48	223.83	93,661	-1.20(-0.53%)
Jan 12, 2023	221.86	227.05	221.04	225.03	125,522	+3.71(+1.68%)
Jan 11, 2023	213.00	222.34	213.00	221.32	158,803	+8.51(+4.00%)
Jan 10, 2023	215.43	215.95	211.36	212.81	135,865	-3.26(-1.51%)
Jan 09, 2023	215.78	220.20	214.27	216.07	181,959	+3.28(+1.54%)
Jan 06, 2023	210.21	214.49	207.16	212.79	112,349	+5.97(+2.89%)
Jan 05, 2023	208.69	210.40	204.67	206.82	177,159	-1.95(-0.93%)
Jan 04, 2023	211.62	214.22	208.21	208.77	108,585	-0.29(-0.14%)

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.