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
)
271.56
+3.41 (+1.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 04, 2021
151.00
151.00
151.00
0
+0.41(+0.27%)
Oct 01, 2021
150.96
152.35
146.14
150.59
514,565
+0.25(+0.17%)
Sep 30, 2021
151.80
154.14
149.90
150.34
759,158
-1.55(-1.02%)
Sep 29, 2021
148.45
153.67
146.68
151.89
678,013
+4.93(+3.35%)
Sep 28, 2021
148.54
150.01
146.71
146.96
392,214
-1.49(-1.00%)
Sep 27, 2021
143.00
150.29
143.00
148.45
470,982
+5.32(+3.72%)
Sep 24, 2021
141.78
144.38
140.63
143.13
249,171
+1.12(+0.79%)
Sep 23, 2021
141.55
144.09
141.10
142.01
362,904
+2.18(+1.56%)
Sep 22, 2021
138.99
141.63
138.99
139.83
205,738
+1.67(+1.21%)
Sep 21, 2021
141.43
141.43
137.36
138.16
321,310
-2.58(-1.83%)
Sep 20, 2021
139.37
140.89
137.68
140.74
318,041
-1.92(-1.35%)
Sep 17, 2021
146.90
147.37
141.51
142.66
639,485
-4.68(-3.18%)
Sep 16, 2021
149.56
149.56
147.04
147.34
151,378
-2.43(-1.62%)
Sep 15, 2021
147.87
150.54
147.16
149.77
267,526
+1.86(+1.26%)
Sep 14, 2021
151.58
152.71
147.16
147.91
247,220
-3.10(-2.05%)
Sep 13, 2021
151.36
152.04
148.43
151.01
441,625
+1.27(+0.85%)
Sep 10, 2021
149.88
150.60
147.82
149.74
238,960
+0.94(+0.63%)
Sep 09, 2021
150.50
151.47
148.70
148.80
201,279
-1.70(-1.13%)
Sep 08, 2021
150.30
150.60
147.91
150.50
308,685
+0.60(+0.40%)
Sep 07, 2021
151.21
152.03
149.66
149.90
243,132
-1.43(-0.94%)
Sep 03, 2021
151.12
152.59
149.96
151.33
178,012
+0.35(+0.23%)
Sep 02, 2021
148.13
151.11
147.47
150.98
227,591
+3.28(+2.22%)
Sep 01, 2021
149.74
150.20
145.91
147.70
407,507
-1.72(-1.15%)
Aug 31, 2021
152.22
152.24
148.77
149.42
230,988
-3.13(-2.05%)
Aug 30, 2021
153.58
154.52
152.38
152.55
133,127
-0.33(-0.22%)
Aug 27, 2021
152.16
153.50
150.92
152.88
197,401
+1.84(+1.22%)
Aug 26, 2021
151.54
152.09
150.05
151.04
191,713
-0.58(-0.38%)
Aug 25, 2021
150.93
152.07
150.59
151.62
136,370
+1.42(+0.95%)
Aug 24, 2021
148.57
150.77
148.57
150.20
181,036
+1.70(+1.14%)
Aug 23, 2021
148.00
148.97
147.03
148.50
165,607
+1.03(+0.70%)
Aug 20, 2021
146.37
148.42
146.37
147.47
118,569
+0.38(+0.26%)
Aug 19, 2021
148.45
150.00
146.48
147.09
222,509
-2.96(-1.97%)
Aug 18, 2021
151.12
154.22
149.90
150.05
221,821
-1.26(-0.83%)
Aug 17, 2021
153.44
153.44
149.68
151.31
183,433
-2.80(-1.82%)
Aug 16, 2021
153.25
154.88
151.96
154.11
139,508
+0.25(+0.16%)
Aug 13, 2021
153.80
154.69
152.73
153.86
81,809
+0.08(+0.05%)
Aug 12, 2021
152.00
154.17
151.75
153.78
206,027
+2.02(+1.33%)
Aug 11, 2021
148.91
151.98
148.42
151.76
197,295
+3.56(+2.40%)
Aug 10, 2021
145.90
148.47
145.59
148.20
182,226
+2.74(+1.88%)
Aug 09, 2021
146.15
146.45
144.99
145.46
129,890
-1.14(-0.78%)
Aug 06, 2021
147.00
147.70
145.21
146.60
129,249
+0.40(+0.27%)
Aug 05, 2021
147.24
148.21
145.19
146.20
164,569
+0.07(+0.05%)
Aug 04, 2021
146.59
148.43
145.68
146.13
196,223
-1.56(-1.06%)
Aug 03, 2021
146.38
147.96
144.50
147.69
276,250
+2.21(+1.52%)
Aug 02, 2021
148.45
149.67
145.47
145.48
255,798
-1.75(-1.19%)
Jul 30, 2021
146.04
147.73
145.45
147.23
377,616
+0.65(+0.44%)
Jul 29, 2021
143.11
147.00
140.99
146.58
562,386
+10.48(+7.70%)
Jul 28, 2021
134.00
136.35
132.89
136.10
288,447
+1.88(+1.40%)
Jul 27, 2021
133.03
134.75
132.42
134.22
197,544
+0.05(+0.04%)
Jul 26, 2021
133.20
134.62
132.50
134.17
271,794
+1.30(+0.98%)
Jul 23, 2021
132.33
133.59
131.79
132.87
319,249
+1.53(+1.16%)
Jul 22, 2021
131.82
132.29
129.90
131.34
347,142
+0.43(+0.33%)
Jul 21, 2021
131.07
133.13
130.80
130.91
471,171
+0.99(+0.76%)
Jul 20, 2021
126.99
131.07
126.99
129.92
390,603
+2.84(+2.23%)
Jul 19, 2021
128.34
128.82
126.22
127.08
292,261
-3.99(-3.04%)
Jul 16, 2021
133.26
133.34
130.81
131.07
328,499
-1.01(-0.76%)
Jul 15, 2021
132.15
134.09
131.75
132.08
281,037
-1.47(-1.10%)
Jul 14, 2021
132.54
133.94
131.24
133.55
290,890
+1.91(+1.45%)
Jul 13, 2021
132.98
133.25
131.29
131.64
183,516
-2.08(-1.56%)
Jul 12, 2021
131.92
134.16
131.19
133.72
286,264
+0.71(+0.53%)
Jul 09, 2021
130.21
133.39
129.35
133.01
396,630
+5.06(+3.95%)
Jul 08, 2021
128.04
129.87
126.69
127.95
471,155
-2.85(-2.18%)
Jul 07, 2021
129.12
131.28
129.12
130.80
513,900
+0.89(+0.69%)
Jul 06, 2021
132.71
132.71
129.02
129.91
365,918
-3.27(-2.46%)
Jul 02, 2021
133.77
134.84
133.04
133.18
139,212
-1.08(-0.80%)
Jul 01, 2021
134.49
135.69
133.62
134.26
227,832
+1.08(+0.81%)
Jun 30, 2021
131.41
134.28
131.41
133.18
218,065
+1.04(+0.78%)
Jun 29, 2021
133.23
134.07
131.94
132.14
161,635
-0.10(-0.07%)
Jun 28, 2021
132.37
132.52
130.52
132.24
212,310
+0.41(+0.31%)
Jun 25, 2021
130.78
132.70
130.78
131.83
595,436
+1.34(+1.02%)
Jun 24, 2021
129.91
130.75
128.32
130.50
173,861
+1.79(+1.39%)
Jun 23, 2021
129.26
130.36
127.67
128.71
180,604
+0.07(+0.05%)
Jun 22, 2021
129.27
129.39
127.94
128.64
152,229
-0.88(-0.68%)
Jun 21, 2021
127.03
129.79
126.50
129.52
403,739
+3.97(+3.16%)
Jun 18, 2021
125.99
127.00
125.11
125.55
420,577
-2.67(-2.08%)
Jun 17, 2021
133.16
133.25
127.33
128.22
291,126
-5.37(-4.02%)
Jun 16, 2021
136.16
136.16
133.16
133.59
250,599
-3.04(-2.23%)
Jun 15, 2021
134.97
136.64
134.48
136.63
369,513
+1.55(+1.14%)
Jun 14, 2021
137.19
137.19
134.23
135.09
141,722
-1.94(-1.41%)
Jun 11, 2021
137.08
138.52
136.36
137.02
137,602
+0.28(+0.20%)
Jun 10, 2021
139.06
139.43
136.60
136.74
226,720
-1.15(-0.83%)
Jun 09, 2021
139.49
139.80
137.80
137.89
260,855
-1.50(-1.07%)
Jun 08, 2021
137.36
139.56
136.46
139.38
247,791
+1.54(+1.11%)
Jun 07, 2021
141.86
141.92
137.48
137.85
289,716
-3.40(-2.41%)
Jun 04, 2021
140.57
141.68
139.90
141.25
230,330
+1.17(+0.83%)
Jun 03, 2021
140.97
140.97
138.81
140.08
275,330
-1.44(-1.01%)
Jun 02, 2021
143.25
143.25
140.87
141.52
175,941
-1.34(-0.94%)
Jun 01, 2021
143.83
144.03
142.03
142.86
168,641
+0.98(+0.69%)
May 28, 2021
141.08
142.26
139.82
141.88
253,852
+0.94(+0.66%)
May 27, 2021
141.10
142.06
140.72
140.94
277,318
+1.46(+1.04%)
May 26, 2021
137.66
139.87
137.15
139.48
197,070
+1.56(+1.13%)
May 25, 2021
138.42
139.41
137.71
137.93
251,607
-0.78(-0.56%)
May 24, 2021
139.86
139.86
138.52
138.71
123,808
-0.06(-0.04%)
May 21, 2021
138.72
139.85
137.74
138.77
137,148
+1.43(+1.04%)
May 20, 2021
139.38
139.62
136.32
137.34
172,732
-1.27(-0.91%)
May 19, 2021
138.10
138.84
136.36
138.61
184,805
-2.33(-1.66%)
May 18, 2021
144.53
144.53
140.87
140.94
164,265
-3.70(-2.56%)
May 17, 2021
145.45
145.45
143.16
144.64
132,554
-1.69(-1.16%)
May 14, 2021
145.44
147.03
144.96
146.34
235,643
+1.54(+1.06%)
May 13, 2021
142.15
145.78
141.97
144.80
179,588
+3.36(+2.38%)
May 12, 2021
145.64
145.86
141.10
141.44
197,735
-5.55(-3.77%)
May 11, 2021
146.68
148.74
144.89
146.99
186,883
-0.59(-0.40%)
May 10, 2021
150.08
151.41
147.57
147.57
197,794
-2.46(-1.64%)
May 07, 2021
150.33
151.28
148.32
150.04
211,565
-0.41(-0.27%)
May 06, 2021
148.79
150.71
146.80
150.45
239,436
+1.66(+1.11%)
May 05, 2021
146.50
149.28
143.97
148.79
216,327
+4.38(+3.03%)
May 04, 2021
143.25
145.19
137.85
144.41
415,346
+0.03(+0.02%)
May 03, 2021
146.47
146.48
142.93
144.38
346,686
+0.31(+0.21%)
Apr 30, 2021
146.33
147.37
143.83
144.07
360,290
-3.63(-2.46%)
Apr 29, 2021
148.73
148.73
145.78
147.70
215,795
-0.12(-0.08%)
Apr 28, 2021
148.47
149.66
147.68
147.82
216,271
-1.39(-0.93%)
Apr 27, 2021
147.95
149.72
146.27
149.21
304,766
+2.40(+1.64%)
Apr 26, 2021
149.41
150.35
146.76
146.81
232,667
-1.49(-1.00%)
Apr 23, 2021
145.76
149.03
145.25
148.29
227,161
+2.73(+1.88%)
Apr 22, 2021
146.71
147.54
145.09
145.56
193,682
-0.53(-0.36%)
Apr 21, 2021
141.65
146.88
141.29
146.09
235,905
+3.77(+2.65%)
Apr 20, 2021
143.44
145.29
140.20
142.32
386,038
-1.30(-0.90%)
Apr 19, 2021
146.12
146.12
143.27
143.61
217,234
-1.43(-0.98%)
Apr 16, 2021
145.02
146.34
144.11
145.04
239,391
+1.40(+0.97%)
Apr 15, 2021
144.44
144.59
142.55
143.64
159,286
+0.40(+0.28%)
Apr 14, 2021
142.54
144.79
142.15
143.25
193,490
+0.68(+0.48%)
Apr 13, 2021
144.25
145.06
141.27
142.57
197,608
-1.08(-0.75%)
Apr 12, 2021
143.97
144.60
143.12
143.64
164,162
+0.80(+0.56%)
Apr 09, 2021
141.30
143.29
140.41
142.85
283,200
+1.21(+0.85%)
Apr 08, 2021
142.94
143.87
140.45
141.64
341,909
-1.45(-1.01%)
Apr 07, 2021
144.84
145.47
143.01
143.09
261,454
-1.56(-1.08%)
Apr 06, 2021
147.89
149.58
144.25
144.64
344,975
-3.20(-2.17%)
Apr 05, 2021
146.80
149.26
144.31
147.84
249,389
+2.55(+1.76%)
Apr 01, 2021
143.58
145.32
142.24
145.29
214,931
+2.96(+2.08%)
Mar 31, 2021
145.13
145.94
141.85
142.33
335,611
-1.59(-1.10%)
Mar 30, 2021
143.40
144.15
141.99
143.91
535,136
+0.75(+0.52%)
Mar 29, 2021
146.33
147.97
142.93
143.17
337,646
-3.46(-2.36%)
Mar 26, 2021
145.39
147.39
144.30
146.63
238,081
+3.40(+2.38%)
Mar 25, 2021
141.23
143.77
136.88
143.23
415,679
+0.78(+0.55%)
Mar 24, 2021
143.13
146.24
142.45
142.45
239,733
+0.83(+0.58%)
Mar 23, 2021
148.50
150.12
140.51
141.62
473,450
-8.90(-5.91%)
Mar 22, 2021
153.66
153.66
148.32
150.52
415,077
-2.68(-1.75%)
Mar 19, 2021
152.06
154.06
147.80
153.20
724,892
+1.44(+0.95%)
Mar 18, 2021
153.37
158.91
151.32
151.76
481,360
-0.81(-0.53%)
Mar 17, 2021
148.76
152.56
147.17
152.56
348,979
+4.19(+2.82%)
Mar 16, 2021
150.94
152.88
147.33
148.37
286,847
-3.81(-2.51%)
Mar 15, 2021
153.90
154.26
149.97
152.19
270,331
-0.01(-0.01%)
Mar 12, 2021
149.33
152.45
149.33
152.20
557,532
+4.05(+2.74%)
Mar 11, 2021
144.34
151.94
143.19
148.14
1,051,878
+5.19(+3.63%)
Mar 10, 2021
138.58
143.20
137.94
142.96
238,956
+4.72(+3.41%)
Mar 09, 2021
141.68
143.33
138.06
138.24
306,631
-2.16(-1.54%)
Mar 08, 2021
138.96
142.17
138.00
140.40
255,491
+2.33(+1.69%)
Mar 05, 2021
136.88
138.30
132.65
138.07
447,833
+2.72(+2.01%)
Mar 04, 2021
136.91
138.97
133.07
135.35
276,849
-1.98(-1.44%)
Mar 03, 2021
139.97
140.75
137.23
137.33
295,855
-1.71(-1.23%)
Mar 02, 2021
140.25
141.55
137.99
139.05
246,406
-1.60(-1.14%)
Mar 01, 2021
138.66
141.69
138.66
140.65
252,717
+4.60(+3.38%)
Feb 26, 2021
136.27
137.96
134.66
136.05
305,889
+0.46(+0.34%)
Feb 25, 2021
137.24
139.25
135.03
135.59
196,561
-2.31(-1.68%)
Feb 24, 2021
139.59
139.82
136.35
137.90
250,577
-1.68(-1.21%)
Feb 23, 2021
135.51
139.74
135.44
139.58
437,176
+2.71(+1.98%)
Feb 22, 2021
132.59
138.17
132.54
136.88
358,209
+3.21(+2.40%)
Feb 19, 2021
129.51
133.69
129.51
133.67
295,642
+4.93(+3.83%)
Feb 18, 2021
128.51
129.93
125.92
128.74
345,726
-0.34(-0.26%)
Feb 17, 2021
132.66
134.39
128.44
129.08
571,441
-3.27(-2.47%)
Feb 16, 2021
130.35
135.29
128.41
132.35
575,297
+3.98(+3.10%)
Feb 12, 2021
128.94
129.99
127.25
128.36
253,752
-1.02(-0.79%)
Feb 11, 2021
128.43
130.41
126.99
129.38
262,540
+1.75(+1.37%)
Feb 10, 2021
130.03
130.25
127.55
127.63
283,998
-1.95(-1.51%)
Feb 09, 2021
130.27
130.30
127.90
129.58
214,962
-0.68(-0.52%)
Feb 08, 2021
132.29
132.32
129.59
130.26
171,008
-0.53(-0.40%)
Feb 05, 2021
130.04
130.93
128.15
130.78
188,154
+2.03(+1.58%)
Feb 04, 2021
130.40
130.92
128.65
128.75
198,957
-1.17(-0.90%)
Feb 03, 2021
130.10
131.09
128.38
129.93
229,567
+0.62(+0.48%)
Feb 02, 2021
129.59
131.40
128.06
129.31
451,145
+1.33(+1.04%)
Feb 01, 2021
126.44
128.53
124.42
127.98
255,301
+3.07(+2.45%)
Jan 29, 2021
125.69
126.17
123.83
124.91
345,067
-0.50(-0.40%)
Jan 28, 2021
124.88
126.96
123.86
125.41
345,091
+1.67(+1.35%)
Jan 27, 2021
127.30
127.30
121.91
123.73
314,245
-6.58(-5.05%)
Jan 26, 2021
133.97
133.97
130.08
130.31
197,172
-2.36(-1.78%)
Jan 25, 2021
132.73
133.66
129.40
132.68
276,833
-0.32(-0.24%)
Jan 22, 2021
132.14
134.18
131.50
132.99
254,355
-0.01(-0.01%)
Jan 21, 2021
135.64
136.34
132.81
133.00
352,646
-2.56(-1.89%)
Jan 20, 2021
136.27
136.58
134.30
135.56
237,898
+0.55(+0.41%)
Jan 19, 2021
136.66
137.27
134.63
135.01
227,458
+0.27(+0.20%)
Jan 15, 2021
134.65
135.48
132.29
134.75
255,158
-1.20(-0.89%)
Jan 14, 2021
136.59
138.33
135.87
135.95
310,761
-0.88(-0.64%)
Jan 13, 2021
139.19
139.44
135.52
136.83
226,066
-3.73(-2.66%)
Jan 12, 2021
141.14
143.91
138.95
140.56
405,414
-0.99(-0.70%)
Jan 11, 2021
132.53
146.30
132.53
141.54
754,316
+6.51(+4.82%)
Jan 08, 2021
136.37
137.31
133.76
135.03
223,213
-0.97(-0.72%)
Jan 07, 2021
133.03
136.20
131.12
136.01
301,274
+3.56(+2.69%)
Jan 06, 2021
126.44
133.08
126.43
132.45
422,187
+7.50(+6.00%)
Jan 05, 2021
121.81
125.40
121.81
124.95
300,961
+2.90(+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
.