Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RBC Bearings Inc (NY: RBC )

242.79 -3.75 (-1.52%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 272.83 272.83 266.11 266.36 126,344 -6.47(-2.37%)
Feb 29, 2024 278.16 278.16 271.16 272.83 150,800 -3.50(-1.27%)
Feb 28, 2024 270.71 276.69 270.71 276.33 96,269 +4.80(+1.77%)
Feb 27, 2024 271.97 272.91 270.09 271.53 112,577 +1.33(+0.49%)
Feb 26, 2024 271.36 272.84 269.82 270.20 98,433 -0.49(-0.18%)
Feb 23, 2024 273.69 273.69 270.40 270.69 81,693 -1.05(-0.39%)
Feb 22, 2024 269.02 272.37 268.23 271.74 83,538 +5.07(+1.90%)
Feb 21, 2024 269.45 271.10 264.73 266.67 153,550 -3.73(-1.38%)
Feb 20, 2024 268.82 271.71 268.78 270.40 140,442 -0.58(-0.21%)
Feb 16, 2024 274.79 275.61 270.75 270.98 110,202 -4.41(-1.60%)
Feb 15, 2024 271.47 277.02 270.04 275.39 171,713 +4.20(+1.55%)
Feb 14, 2024 265.71 271.49 262.08 271.19 126,898 +7.05(+2.67%)
Feb 13, 2024 263.42 265.81 260.34 264.14 171,606 -4.36(-1.62%)
Feb 12, 2024 265.39 270.16 263.30 268.50 179,239 +2.32(+0.87%)
Feb 09, 2024 260.15 267.41 258.56 266.18 255,104 +8.03(+3.11%)
Feb 08, 2024 250.01 261.42 240.36 258.15 374,252 -14.78(-5.42%)
Feb 07, 2024 275.41 276.91 272.84 272.93 168,108 -1.68(-0.61%)
Feb 06, 2024 273.53 274.96 272.04 274.61 59,748 +2.08(+0.76%)
Feb 05, 2024 272.66 274.52 269.48 272.53 96,171 -3.34(-1.21%)
Feb 02, 2024 273.10 278.26 271.38 275.87 79,036 +1.61(+0.59%)
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.