RBC Bearings Inc (NY: RBC )

292.16 +1.66 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 126.06 126.54 124.20 125.28 344,061 -0.50(-0.40%)
Jan 28, 2021 125.25 127.33 124.23 125.78 344,085 +1.68(+1.35%)
Jan 27, 2021 127.67 127.67 122.27 124.10 313,329 -6.60(-5.05%)
Jan 26, 2021 134.36 134.36 130.46 130.70 196,597 -2.37(-1.78%)
Jan 25, 2021 133.12 134.05 129.78 133.06 276,026 -0.32(-0.24%)
Jan 22, 2021 132.52 134.57 131.88 133.38 253,613 -0.01(-0.01%)
Jan 21, 2021 136.04 136.74 133.20 133.39 351,618 -2.57(-1.89%)
Jan 20, 2021 136.67 136.98 134.69 135.96 237,204 +0.55(+0.41%)
Jan 19, 2021 137.06 137.68 135.02 135.41 226,794 +0.27(+0.20%)
Jan 15, 2021 135.04 135.88 132.67 135.14 254,414 -1.21(-0.89%)
Jan 14, 2021 136.99 138.73 136.27 136.35 309,855 -0.88(-0.64%)
Jan 13, 2021 139.59 139.85 135.92 137.23 225,407 -3.74(-2.66%)
Jan 12, 2021 141.55 144.33 139.35 140.97 404,232 -0.99(-0.70%)
Jan 11, 2021 132.92 146.73 132.92 141.96 752,117 +6.53(+4.82%)
Jan 08, 2021 136.77 137.72 134.15 135.43 222,563 -0.98(-0.72%)
Jan 07, 2021 133.42 136.60 131.50 136.41 300,395 +3.57(+2.69%)
Jan 06, 2021 126.81 133.47 126.80 132.83 420,956 +7.52(+6.00%)
Jan 05, 2021 122.17 125.77 122.17 125.31 300,084 +2.91(+2.37%)
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.