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
)
297.02
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 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%)
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
.