Indicators

RBC Bearings Inc (NY: RBC )

249.99 -1.19 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	233.90	236.24	228.84	229.81	234,892	-3.64(-1.56%)
Feb 27, 2023	236.29	241.52	232.40	233.45	110,545	-0.96(-0.41%)
Feb 24, 2023	235.25	235.25	230.01	234.41	122,388	-2.33(-0.98%)
Feb 23, 2023	236.06	238.90	232.76	236.74	106,851	+1.54(+0.65%)
Feb 22, 2023	234.46	238.75	232.87	235.20	135,937	+1.47(+0.63%)
Feb 21, 2023	233.94	237.59	233.25	233.73	169,261	-3.52(-1.48%)
Feb 17, 2023	236.44	239.31	232.84	237.25	160,148	+1.88(+0.80%)
Feb 16, 2023	235.72	241.80	232.42	235.37	162,757	-3.81(-1.59%)
Feb 15, 2023	238.34	242.51	236.50	239.18	123,195	-0.74(-0.31%)
Feb 14, 2023	237.47	241.86	233.57	239.92	174,542	+0.27(+0.11%)
Feb 13, 2023	239.30	243.85	237.51	239.65	318,105	+3.15(+1.33%)
Feb 10, 2023	221.95	238.13	219.55	236.50	508,696	+4.50(+1.94%)
Feb 09, 2023	239.11	240.34	231.43	232.00	167,646	-4.41(-1.87%)
Feb 08, 2023	236.50	238.96	234.51	236.41	131,101	-3.87(-1.61%)
Feb 07, 2023	245.94	247.44	238.00	240.28	184,919	-5.59(-2.27%)
Feb 06, 2023	245.66	247.30	244.49	245.87	185,844	-1.81(-0.73%)
Feb 03, 2023	246.79	252.74	246.13	247.68	135,574	-1.85(-0.74%)
Feb 02, 2023	249.51	254.50	247.08	249.53	142,048	+1.76(+0.71%)

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.