Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
RBC Bearings Inc
(NY:
RBC
)
291.52
-1.33 (-0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2024
293.96
295.88
290.68
291.52
166,293
-1.33(-0.45%)
May 23, 2024
296.26
296.26
291.16
292.85
136,103
-1.21(-0.41%)
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%)
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%)
Feb 01, 2024
270.52
275.26
268.70
274.26
97,507
+5.72(+2.13%)
Jan 31, 2024
274.80
275.30
268.33
268.54
72,118
-5.81(-2.12%)
Jan 30, 2024
274.49
276.63
273.10
274.35
68,356
-0.67(-0.24%)
Jan 29, 2024
271.00
275.49
270.56
275.02
88,368
+3.17(+1.17%)
Jan 26, 2024
273.43
274.98
270.92
271.85
107,059
-0.25(-0.09%)
Jan 25, 2024
273.72
274.69
269.43
272.10
142,701
+1.01(+0.37%)
Jan 24, 2024
275.90
275.91
269.05
271.09
109,900
-2.04(-0.75%)
Jan 23, 2024
279.00
279.00
272.45
273.13
131,857
-4.73(-1.70%)
Jan 22, 2024
282.84
284.20
277.52
277.86
118,123
-2.55(-0.91%)
Jan 19, 2024
275.91
280.42
274.08
280.41
119,025
+5.16(+1.87%)
Jan 18, 2024
270.73
276.05
268.54
275.25
121,502
+5.28(+1.96%)
Jan 17, 2024
269.19
271.40
268.13
269.97
86,230
-1.52(-0.56%)
Jan 16, 2024
270.82
273.33
269.78
271.49
74,038
-1.09(-0.40%)
Jan 12, 2024
275.47
275.47
271.55
272.58
74,411
-0.02(-0.01%)
Jan 11, 2024
272.84
274.56
267.63
272.60
69,603
+0.22(+0.08%)
Jan 10, 2024
272.25
274.82
269.63
272.38
73,505
+1.06(+0.39%)
Jan 09, 2024
269.54
271.47
268.92
271.32
94,408
-0.70(-0.26%)
Jan 08, 2024
270.87
272.05
268.06
272.02
93,366
+1.38(+0.51%)
Jan 05, 2024
269.19
271.65
268.40
270.64
107,716
+0.87(+0.32%)
Jan 04, 2024
270.64
276.92
268.21
269.77
124,719
-0.97(-0.36%)
Jan 03, 2024
275.63
276.91
270.60
270.74
143,970
-8.03(-2.88%)
Jan 02, 2024
282.50
285.79
277.33
278.77
107,402
-6.12(-2.15%)
Dec 29, 2023
286.25
286.94
283.85
284.89
86,390
-1.26(-0.44%)
Dec 28, 2023
284.15
286.56
282.45
286.15
95,782
-0.05(-0.02%)
Dec 27, 2023
286.42
288.16
285.75
286.20
113,506
-0.05(-0.02%)
Dec 26, 2023
282.30
287.61
282.30
286.25
206,529
+4.31(+1.53%)
Dec 22, 2023
279.13
282.48
279.13
281.94
97,369
+3.24(+1.16%)
Dec 21, 2023
276.70
279.54
275.58
278.70
115,298
+3.88(+1.41%)
Dec 20, 2023
275.46
280.00
274.63
274.82
126,794
-1.07(-0.39%)
Dec 19, 2023
274.48
276.73
272.40
275.89
100,646
+3.28(+1.20%)
Dec 18, 2023
270.79
274.71
270.70
272.61
110,333
+2.06(+0.76%)
Dec 15, 2023
274.54
277.25
268.87
270.55
295,205
-5.11(-1.85%)
Dec 14, 2023
270.01
275.85
269.24
275.66
201,133
+8.66(+3.24%)
Dec 13, 2023
265.15
267.97
261.94
267.00
189,068
+1.39(+0.52%)
Dec 12, 2023
264.33
266.75
262.87
265.61
108,745
+1.11(+0.42%)
Dec 11, 2023
262.24
265.29
262.24
264.50
84,616
+2.09(+0.80%)
Dec 08, 2023
258.03
263.90
258.03
262.41
91,197
+3.41(+1.32%)
Dec 07, 2023
261.32
261.32
257.47
259.00
204,934
-0.50(-0.19%)
Dec 06, 2023
262.57
266.77
259.26
259.50
167,775
-2.78(-1.06%)
Dec 05, 2023
266.12
266.78
261.97
262.28
96,313
-4.15(-1.56%)
Dec 04, 2023
263.50
267.60
261.07
266.43
137,051
+2.06(+0.78%)
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
.