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
)
267.56
-5.49 (-2.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2023
255.64
257.92
254.06
257.74
152,263
+3.27(+1.29%)
Nov 29, 2023
248.11
257.98
247.78
254.47
255,614
+12.23(+5.05%)
Nov 28, 2023
245.96
247.00
241.97
242.24
145,439
-4.11(-1.67%)
Nov 27, 2023
244.22
247.34
243.46
246.35
156,043
+0.77(+0.31%)
Nov 24, 2023
241.15
245.74
241.15
245.58
77,847
+4.02(+1.66%)
Nov 22, 2023
240.69
242.90
240.69
241.56
67,121
+0.65(+0.27%)
Nov 21, 2023
239.97
241.89
239.23
240.91
67,149
-0.08(-0.03%)
Nov 20, 2023
243.31
243.31
240.73
240.99
79,101
-1.78(-0.73%)
Nov 17, 2023
241.55
244.01
241.15
242.77
116,493
+2.55(+1.06%)
Nov 16, 2023
242.98
247.41
238.21
240.22
177,967
-3.00(-1.23%)
Nov 15, 2023
241.88
246.70
241.88
243.22
217,610
+2.99(+1.24%)
Nov 14, 2023
237.99
241.64
236.00
240.23
217,011
+5.65(+2.41%)
Nov 13, 2023
227.70
234.69
226.71
234.58
169,699
+5.86(+2.56%)
Nov 10, 2023
222.33
229.28
222.01
228.72
179,955
+7.07(+3.19%)
Nov 09, 2023
219.00
221.92
216.79
221.65
159,988
+2.90(+1.33%)
Nov 08, 2023
217.92
220.15
216.87
218.75
188,841
+1.91(+0.88%)
Nov 07, 2023
218.10
219.36
214.64
216.84
223,129
-2.43(-1.11%)
Nov 06, 2023
220.27
220.27
216.27
219.27
180,417
-1.17(-0.53%)
Nov 03, 2023
225.16
225.38
219.57
220.44
248,650
-0.68(-0.31%)
Nov 02, 2023
221.34
223.90
220.18
221.12
132,146
+2.86(+1.31%)
Nov 01, 2023
218.96
220.00
214.49
218.26
131,484
-1.58(-0.72%)
Oct 31, 2023
221.00
222.43
218.80
219.84
144,882
-1.06(-0.48%)
Oct 30, 2023
218.73
221.08
214.14
220.90
222,878
+4.80(+2.22%)
Oct 27, 2023
221.85
221.85
215.77
216.10
99,105
-4.52(-2.05%)
Oct 26, 2023
221.33
224.00
219.11
220.62
103,123
+0.33(+0.15%)
Oct 25, 2023
225.00
226.71
220.21
220.29
110,881
-5.71(-2.53%)
Oct 24, 2023
221.72
226.16
221.65
226.00
190,638
+5.67(+2.57%)
Oct 23, 2023
224.49
225.93
219.69
220.33
145,182
-4.95(-2.20%)
Oct 20, 2023
221.00
225.38
220.52
225.28
272,335
+5.22(+2.37%)
Oct 19, 2023
221.94
224.45
219.95
220.06
273,801
-2.13(-0.96%)
Oct 18, 2023
242.56
242.56
221.60
222.19
265,493
-22.62(-9.24%)
Oct 17, 2023
239.72
246.24
239.47
244.81
178,144
+3.83(+1.59%)
Oct 16, 2023
239.99
241.56
237.18
240.98
128,772
+3.20(+1.35%)
Oct 13, 2023
240.97
240.97
237.54
237.78
92,666
-2.46(-1.02%)
Oct 12, 2023
244.99
244.99
239.07
240.24
107,404
-4.01(-1.64%)
Oct 11, 2023
240.72
244.38
240.72
244.25
125,675
+3.57(+1.48%)
Oct 10, 2023
240.97
242.80
240.02
240.68
86,714
+1.25(+0.52%)
Oct 09, 2023
237.94
240.35
236.28
239.43
106,359
+1.41(+0.59%)
Oct 06, 2023
233.58
240.18
233.45
238.02
138,468
+2.72(+1.16%)
Oct 05, 2023
235.00
236.83
234.63
235.30
159,323
-0.64(-0.27%)
Oct 04, 2023
230.35
236.46
228.51
235.94
210,811
+5.86(+2.55%)
Oct 03, 2023
228.25
230.21
227.05
230.08
183,173
+0.94(+0.41%)
Oct 02, 2023
233.79
234.95
228.66
229.14
181,928
-4.99(-2.13%)
Sep 29, 2023
234.67
237.19
233.66
234.13
200,443
+0.95(+0.41%)
Sep 28, 2023
233.60
236.20
231.47
233.18
162,776
-0.23(-0.10%)
Sep 27, 2023
236.79
238.75
231.94
233.41
210,314
-1.07(-0.46%)
Sep 26, 2023
235.29
236.85
233.90
234.48
114,071
-2.22(-0.94%)
Sep 25, 2023
234.28
237.15
235.98
236.70
152,063
+1.11(+0.47%)
Sep 22, 2023
232.11
237.13
230.90
235.59
169,847
+3.20(+1.38%)
Sep 21, 2023
234.61
235.02
231.91
232.39
192,930
-3.24(-1.38%)
Sep 20, 2023
238.53
242.42
235.12
235.63
176,232
-2.32(-0.97%)
Sep 19, 2023
243.80
245.43
237.05
237.95
473,181
-5.16(-2.12%)
Sep 18, 2023
239.03
246.28
239.03
243.11
410,158
+2.91(+1.21%)
Sep 15, 2023
237.65
241.25
234.75
240.20
4,376,037
+2.19(+0.92%)
Sep 14, 2023
240.74
242.37
237.57
238.01
309,330
-0.76(-0.32%)
Sep 13, 2023
236.50
239.19
232.73
238.77
351,749
+1.89(+0.80%)
Sep 12, 2023
238.06
241.21
236.37
236.88
218,352
-2.11(-0.88%)
Sep 11, 2023
240.67
243.09
233.62
238.99
315,695
-2.87(-1.19%)
Sep 08, 2023
241.02
245.50
239.54
241.86
312,942
+0.49(+0.20%)
Sep 07, 2023
238.45
244.69
238.01
241.37
383,745
+1.60(+0.67%)
Sep 06, 2023
235.23
241.95
234.43
239.77
326,710
+3.78(+1.60%)
Sep 05, 2023
252.00
253.00
234.57
235.99
531,756
+2.19(+0.94%)
Sep 01, 2023
231.96
234.32
230.51
233.80
95,134
+3.26(+1.41%)
Aug 31, 2023
229.98
234.29
229.98
230.54
173,032
+0.54(+0.23%)
Aug 30, 2023
226.75
230.52
225.50
230.00
100,370
+2.76(+1.21%)
Aug 29, 2023
222.50
228.22
222.50
227.24
75,084
+4.34(+1.95%)
Aug 28, 2023
222.70
225.67
222.70
222.90
63,048
+1.94(+0.88%)
Aug 25, 2023
221.16
222.75
218.62
220.96
70,349
+0.72(+0.33%)
Aug 24, 2023
220.64
223.28
219.91
220.24
94,426
-1.81(-0.82%)
Aug 23, 2023
218.14
222.14
217.59
222.05
68,440
+4.68(+2.15%)
Aug 22, 2023
218.55
218.55
214.95
217.37
105,076
-0.09(-0.04%)
Aug 21, 2023
219.82
219.82
214.95
217.46
106,514
-1.63(-0.74%)
Aug 18, 2023
220.51
223.31
218.71
219.09
131,706
-2.90(-1.31%)
Aug 17, 2023
226.44
228.38
221.91
221.99
123,196
-3.77(-1.67%)
Aug 16, 2023
225.45
228.12
224.90
225.76
199,757
-0.79(-0.35%)
Aug 15, 2023
226.07
228.58
225.00
226.55
102,136
-1.32(-0.58%)
Aug 14, 2023
228.40
229.26
226.96
227.87
80,564
-1.44(-0.63%)
Aug 11, 2023
224.43
229.95
223.96
229.31
103,973
+4.24(+1.88%)
Aug 10, 2023
227.50
228.72
224.00
225.07
145,482
-1.07(-0.47%)
Aug 09, 2023
228.42
233.83
225.47
226.14
163,165
-0.02(-0.01%)
Aug 08, 2023
223.39
227.50
221.84
226.16
187,727
+0.57(+0.25%)
Aug 07, 2023
222.20
227.60
222.20
225.59
212,850
+4.81(+2.18%)
Aug 04, 2023
216.50
220.83
203.65
220.78
409,037
+6.33(+2.95%)
Aug 03, 2023
218.26
218.35
214.43
214.45
201,433
-5.55(-2.52%)
Aug 02, 2023
224.27
225.08
219.78
220.00
120,184
-6.32(-2.79%)
Aug 01, 2023
224.87
228.53
223.17
226.32
143,825
+0.27(+0.12%)
Jul 31, 2023
225.31
228.95
225.00
226.05
176,173
+1.48(+0.66%)
Jul 28, 2023
221.84
227.41
221.76
224.57
194,789
+4.37(+1.98%)
Jul 27, 2023
220.70
221.00
217.88
220.20
128,823
-0.07(-0.03%)
Jul 26, 2023
221.87
224.24
218.57
220.27
127,820
-1.65(-0.74%)
Jul 25, 2023
221.96
224.84
220.63
221.92
105,670
-1.14(-0.51%)
Jul 24, 2023
222.61
225.13
222.61
223.06
153,528
-0.13(-0.06%)
Jul 21, 2023
221.61
224.41
219.69
223.19
208,193
+2.82(+1.28%)
Jul 20, 2023
221.58
222.31
219.58
220.37
83,449
-1.76(-0.79%)
Jul 19, 2023
218.97
222.25
218.01
222.13
134,079
+3.18(+1.45%)
Jul 18, 2023
217.24
221.44
216.97
218.95
155,851
+0.91(+0.42%)
Jul 17, 2023
218.50
219.53
215.03
218.04
155,498
-0.41(-0.19%)
Jul 14, 2023
223.61
223.61
217.43
218.45
186,936
-5.01(-2.24%)
Jul 13, 2023
223.45
226.00
223.29
223.46
163,860
+0.64(+0.29%)
Jul 12, 2023
223.89
223.89
219.55
222.82
109,847
+1.84(+0.83%)
Jul 11, 2023
219.67
221.49
218.00
220.98
124,923
+2.90(+1.33%)
Jul 10, 2023
216.01
219.99
216.01
218.08
154,225
+2.10(+0.97%)
Jul 07, 2023
212.92
218.37
212.92
215.98
255,394
+2.73(+1.28%)
Jul 06, 2023
213.19
214.48
210.29
213.25
181,957
-1.23(-0.57%)
Jul 05, 2023
219.09
219.09
214.45
214.48
132,943
-4.58(-2.09%)
Jul 03, 2023
217.00
219.60
216.67
219.06
53,157
+1.59(+0.73%)
Jun 30, 2023
219.58
220.06
216.27
217.47
119,614
+0.14(+0.06%)
Jun 29, 2023
215.51
219.15
215.51
217.33
171,981
+1.43(+0.66%)
Jun 28, 2023
216.52
216.97
214.22
215.90
274,207
+0.30(+0.14%)
Jun 27, 2023
210.32
215.95
210.32
215.60
257,205
+5.68(+2.71%)
Jun 26, 2023
210.83
217.49
209.67
209.92
190,330
+0.88(+0.42%)
Jun 23, 2023
205.47
212.84
203.92
209.04
3,711,750
+1.09(+0.52%)
Jun 22, 2023
208.32
208.63
205.62
207.95
260,273
-0.19(-0.09%)
Jun 21, 2023
206.34
209.53
205.85
208.14
284,988
-0.34(-0.16%)
Jun 20, 2023
208.60
209.77
205.66
208.48
282,874
-0.57(-0.27%)
Jun 16, 2023
217.11
217.11
208.70
209.05
315,828
-5.34(-2.49%)
Jun 15, 2023
215.01
217.00
211.69
214.39
204,930
-9.26(-4.14%)
May 08, 2023
226.39
227.46
223.04
223.65
81,505
-2.60(-1.15%)
May 05, 2023
229.31
231.37
225.94
226.25
97,129
+1.93(+0.86%)
May 04, 2023
226.52
226.52
221.11
224.32
126,266
-4.75(-2.07%)
May 03, 2023
232.91
236.95
228.34
229.07
123,081
-2.61(-1.13%)
May 02, 2023
230.71
232.77
226.60
231.68
121,587
+0.70(+0.30%)
May 01, 2023
225.24
231.37
225.24
230.98
111,112
+3.97(+1.75%)
Apr 28, 2023
224.10
229.02
224.10
227.01
169,825
+2.84(+1.27%)
Apr 27, 2023
216.92
224.80
214.99
224.17
149,007
+9.15(+4.26%)
Apr 26, 2023
219.15
220.84
213.51
215.02
158,596
-6.80(-3.07%)
Apr 25, 2023
218.19
226.29
218.19
221.82
140,912
+0.42(+0.19%)
Apr 24, 2023
220.93
224.33
220.56
221.40
105,377
-1.16(-0.52%)
Apr 21, 2023
223.50
224.54
220.29
222.56
160,868
-0.07(-0.03%)
Apr 20, 2023
223.07
223.51
220.00
222.63
121,725
-0.92(-0.41%)
Apr 19, 2023
218.92
223.84
216.60
223.55
85,089
+4.63(+2.11%)
Apr 18, 2023
221.78
221.90
218.81
218.92
81,902
-1.39(-0.63%)
Apr 17, 2023
218.59
220.92
217.33
220.31
106,370
+2.88(+1.32%)
Apr 14, 2023
218.61
222.02
216.36
217.43
99,768
-1.47(-0.67%)
Apr 13, 2023
220.90
220.90
217.06
218.90
91,216
-2.92(-1.32%)
Apr 12, 2023
222.82
222.82
219.07
221.82
108,228
+0.97(+0.44%)
Apr 11, 2023
220.52
224.80
220.40
220.85
131,532
+1.47(+0.67%)
Apr 10, 2023
214.55
221.29
212.63
219.38
207,034
+4.03(+1.87%)
Apr 06, 2023
219.76
221.88
214.89
215.35
162,927
-3.27(-1.50%)
Apr 05, 2023
218.00
218.75
215.74
218.62
144,920
+0.09(+0.04%)
Apr 04, 2023
231.53
231.53
216.61
218.53
187,972
-12.01(-5.21%)
Apr 03, 2023
232.01
233.56
225.05
230.54
217,414
-2.19(-0.94%)
Mar 31, 2023
231.66
233.49
229.09
232.73
232,140
+3.37(+1.47%)
Mar 30, 2023
230.17
234.10
229.03
229.36
176,578
+1.11(+0.49%)
Mar 29, 2023
227.87
228.89
225.30
228.25
97,376
+2.77(+1.23%)
Mar 28, 2023
221.21
226.02
220.72
225.48
100,100
+2.92(+1.31%)
Mar 27, 2023
222.73
224.21
219.45
222.56
89,594
+2.69(+1.22%)
Mar 24, 2023
216.51
220.29
213.94
219.87
148,494
+0.70(+0.32%)
Mar 23, 2023
216.82
220.77
216.36
219.17
155,823
+3.23(+1.50%)
Mar 22, 2023
219.78
224.58
215.82
215.94
200,880
-4.69(-2.13%)
Mar 21, 2023
216.81
222.50
213.67
220.63
273,324
+7.83(+3.68%)
Mar 20, 2023
214.68
216.03
211.51
212.80
349,679
+0.51(+0.24%)
Mar 17, 2023
217.84
218.59
210.35
212.29
427,523
-5.78(-2.65%)
Mar 16, 2023
212.18
225.88
211.18
218.07
322,042
+2.35(+1.09%)
Mar 15, 2023
217.74
218.53
210.80
215.72
187,004
-7.08(-3.18%)
Mar 14, 2023
221.83
226.27
216.75
222.80
235,523
+7.37(+3.42%)
Mar 13, 2023
216.58
222.10
215.07
215.43
126,284
-6.60(-2.97%)
Mar 10, 2023
228.50
230.52
219.07
222.03
215,504
-7.78(-3.39%)
Mar 09, 2023
238.70
240.70
229.40
229.81
86,415
-9.01(-3.77%)
Mar 08, 2023
237.85
239.18
235.71
238.82
67,961
+0.71(+0.30%)
Mar 07, 2023
245.29
246.11
238.11
238.11
87,015
-6.56(-2.68%)
Mar 06, 2023
247.62
247.82
241.63
244.67
86,702
-2.29(-0.93%)
Mar 03, 2023
245.56
248.56
242.10
246.96
115,692
+3.18(+1.30%)
Mar 02, 2023
234.65
243.94
233.63
243.78
185,071
+8.36(+3.55%)
Mar 01, 2023
228.67
235.78
226.44
235.42
159,447
+5.61(+2.44%)
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%)
Feb 01, 2023
242.55
251.87
240.52
247.77
193,172
+3.80(+1.56%)
Jan 31, 2023
238.92
244.30
237.18
243.97
187,782
+6.95(+2.93%)
Jan 30, 2023
244.59
247.06
235.03
237.02
207,221
-10.37(-4.19%)
Jan 27, 2023
242.91
254.39
242.91
247.39
222,622
+3.89(+1.60%)
Jan 26, 2023
236.22
243.55
233.55
243.50
161,529
+9.62(+4.11%)
Jan 25, 2023
233.70
235.00
231.00
233.88
189,537
-1.30(-0.55%)
Jan 24, 2023
235.52
237.40
231.53
235.18
119,332
-0.18(-0.08%)
Jan 23, 2023
233.59
239.35
232.19
235.36
160,656
+1.37(+0.59%)
Jan 20, 2023
228.34
234.74
226.54
233.99
174,872
+7.15(+3.15%)
Jan 19, 2023
231.71
234.18
224.54
226.84
141,403
-7.22(-3.08%)
Jan 18, 2023
233.34
235.58
231.45
234.06
167,509
+2.32(+1.00%)
Jan 17, 2023
225.63
234.46
224.91
231.74
168,724
+7.91(+3.53%)
Jan 13, 2023
224.27
225.41
220.48
223.83
93,661
-1.20(-0.53%)
Jan 12, 2023
221.86
227.05
221.04
225.03
125,522
+3.71(+1.68%)
Jan 11, 2023
213.00
222.34
213.00
221.32
158,803
+8.51(+4.00%)
Jan 10, 2023
215.43
215.95
211.36
212.81
135,865
-3.26(-1.51%)
Jan 09, 2023
215.78
220.20
214.27
216.07
181,959
+3.28(+1.54%)
Jan 06, 2023
210.21
214.49
207.16
212.79
112,349
+5.97(+2.89%)
Jan 05, 2023
208.69
210.40
204.67
206.82
177,159
-1.95(-0.93%)
Jan 04, 2023
211.62
214.22
208.21
208.77
108,585
-0.29(-0.14%)
Jan 03, 2023
210.05
210.51
205.30
209.06
182,062
-0.29(-0.14%)
Dec 30, 2022
210.99
212.10
207.83
209.35
98,566
-3.76(-1.76%)
Dec 29, 2022
208.86
213.29
207.77
213.11
132,730
+7.05(+3.42%)
Dec 28, 2022
208.70
209.56
205.36
206.06
103,032
-1.53(-0.74%)
Dec 27, 2022
205.60
208.64
205.60
207.59
73,188
+0.13(+0.06%)
Dec 23, 2022
207.26
209.07
205.07
207.46
58,134
-0.37(-0.18%)
Dec 22, 2022
210.06
210.15
204.25
207.83
112,096
-4.07(-1.92%)
Dec 21, 2022
207.39
212.65
206.70
211.90
126,542
+5.44(+2.63%)
Dec 20, 2022
203.57
208.17
203.57
206.46
195,809
-0.64(-0.31%)
Dec 19, 2022
204.24
208.78
202.95
207.10
150,387
+0.64(+0.31%)
Dec 16, 2022
205.71
211.13
202.12
206.46
247,383
-2.17(-1.04%)
Dec 15, 2022
216.37
219.45
207.72
208.63
186,705
-11.38(-5.17%)
Dec 14, 2022
225.02
229.46
219.02
220.01
156,701
-3.69(-1.65%)
Dec 13, 2022
225.78
227.34
220.00
223.70
115,493
+4.79(+2.19%)
Dec 12, 2022
218.07
219.63
215.87
218.91
137,999
+0.14(+0.06%)
Dec 09, 2022
221.66
223.27
217.82
218.77
90,765
-2.13(-0.96%)
Dec 08, 2022
223.64
227.79
219.70
220.90
79,691
-2.83(-1.26%)
Dec 07, 2022
220.77
225.66
220.77
223.73
106,051
+3.86(+1.76%)
Dec 06, 2022
226.86
226.86
215.66
219.87
133,071
-5.34(-2.37%)
Dec 05, 2022
229.19
229.19
223.86
225.21
97,967
-4.29(-1.87%)
Dec 02, 2022
233.41
233.49
226.31
229.50
134,688
-6.16(-2.61%)
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
.