Skip to main content

RBC Bearings Inc (NY: RBC )

294.06 -1.30 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 293.54 295.27 291.08 294.06 136,930 -1.30(-0.44%)
May 21, 2024 296.56 298.14 292.99 295.36 318,010 -1.66(-0.56%)
May 20, 2024 291.29 298.50 289.54 297.02 277,082 +7.74(+2.68%)
May 17, 2024 277.66 289.28 276.25 289.28 439,264 +21.72(+8.12%)
May 16, 2024 274.27 274.27 266.58 267.56 215,299 -5.49(-2.01%)
May 15, 2024 274.89 274.89 272.13 273.05 171,952 +0.35(+0.13%)
May 14, 2024 269.74 272.74 267.63 272.70 148,060 +4.89(+1.83%)
May 13, 2024 273.48 273.75 266.61 267.81 145,595 -3.75(-1.38%)
May 10, 2024 269.91 271.56 268.80 271.56 186,177 +3.41(+1.27%)
May 09, 2024 265.21 268.17 264.93 268.15 98,708 +3.64(+1.38%)
May 08, 2024 260.64 264.52 259.88 264.51 179,498 +2.97(+1.14%)
May 07, 2024 258.29 262.44 258.29 261.54 232,207 +2.95(+1.14%)
May 06, 2024 252.40 258.67 252.40 258.59 160,488 +8.60(+3.44%)
May 03, 2024 253.73 255.12 249.30 249.99 88,374 -1.19(-0.47%)
May 02, 2024 249.45 251.61 247.29 251.18 97,695 +2.95(+1.19%)
May 01, 2024 245.13 250.29 244.64 248.23 213,574 +3.68(+1.50%)
Apr 30, 2024 245.47 247.28 243.50 244.55 243,018 -2.24(-0.91%)
Apr 29, 2024 246.42 248.15 245.79 246.79 194,688 +1.76(+0.72%)
Apr 26, 2024 243.93 247.02 243.93 245.03 130,048 +0.78(+0.32%)
Apr 25, 2024 242.69 244.98 241.43 244.25 99,531 -0.64(-0.26%)
Apr 24, 2024 245.13 247.74 242.59 244.89 162,428 -1.03(-0.42%)
Apr 23, 2024 244.91 247.99 243.96 245.92 217,052 +1.60(+0.65%)
Apr 22, 2024 245.59 246.72 243.42 244.32 138,174 -0.54(-0.22%)
Apr 19, 2024 242.82 246.44 242.44 244.86 242,050 +2.07(+0.85%)
Apr 18, 2024 247.42 247.42 242.12 242.79 152,875 -3.75(-1.52%)
Apr 17, 2024 251.57 251.57 246.00 246.54 158,969 -3.62(-1.45%)
Apr 16, 2024 251.12 252.32 249.12 250.16 211,576 -1.61(-0.64%)
Apr 15, 2024 257.25 257.82 251.32 251.77 113,769 -2.97(-1.17%)
Apr 12, 2024 256.76 257.62 252.76 254.74 113,288 -4.53(-1.75%)
Apr 11, 2024 264.64 266.74 259.14 259.27 157,081 -4.15(-1.58%)
Apr 10, 2024 263.04 265.82 261.68 263.42 78,182 -3.73(-1.40%)
Apr 09, 2024 270.22 270.69 266.21 267.15 97,419 -2.39(-0.89%)
Apr 08, 2024 267.43 270.35 265.48 269.54 98,152 +3.51(+1.32%)
Apr 05, 2024 263.25 266.16 263.25 266.03 89,338 +4.42(+1.69%)
Apr 04, 2024 264.39 268.23 261.29 261.61 100,663 -0.12(-0.05%)
Apr 03, 2024 262.94 265.18 261.01 261.73 158,708 -1.73(-0.66%)
Apr 02, 2024 268.04 268.04 262.30 263.46 85,768 -6.00(-2.23%)
Apr 01, 2024 270.74 270.74 266.45 269.46 73,725 -0.89(-0.33%)
Mar 28, 2024 271.30 272.15 269.89 270.35 96,182 -1.39(-0.51%)
Mar 27, 2024 268.19 271.99 267.82 271.74 81,262 +6.07(+2.28%)
Mar 26, 2024 263.05 267.49 263.05 265.67 91,700 +2.36(+0.90%)
Mar 25, 2024 265.81 265.81 262.69 263.31 110,318 -1.56(-0.59%)
Mar 22, 2024 268.86 268.86 264.31 264.87 104,927 -4.17(-1.55%)
Mar 21, 2024 269.01 271.37 268.11 269.04 105,785 +1.83(+0.68%)
Mar 20, 2024 264.59 267.22 263.74 267.21 66,938 +3.17(+1.20%)
Mar 19, 2024 259.79 264.44 259.45 264.04 91,591 +3.30(+1.27%)
Mar 18, 2024 263.03 264.21 260.12 260.74 106,087 -1.71(-0.65%)
Mar 15, 2024 259.42 264.25 259.42 262.45 258,838 +2.29(+0.88%)
Mar 14, 2024 265.25 266.54 258.46 260.16 98,049 -5.28(-1.99%)
Mar 13, 2024 267.03 268.91 264.34 265.44 187,545 +0.27(+0.10%)
Mar 12, 2024 266.00 267.43 264.35 265.17 83,337 -1.46(-0.55%)
Mar 11, 2024 267.41 270.07 265.04 266.63 125,887 -1.42(-0.53%)
Mar 08, 2024 270.56 272.44 265.48 268.05 126,549 -2.24(-0.83%)
Mar 07, 2024 272.31 274.60 268.20 270.29 125,704 -0.42(-0.16%)
Mar 06, 2024 264.47 270.77 263.22 270.71 119,264 +8.11(+3.09%)
Mar 05, 2024 264.80 266.22 262.57 262.60 111,672 -3.10(-1.17%)
Mar 04, 2024 267.59 269.63 265.12 265.70 127,122 -0.66(-0.25%)
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.