RBC Bearings Inc (NY: RBC )

298.56 +6.40 (+2.19%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 151.97 151.99 148.53 149.18 231,365 -3.12(-2.05%)
Aug 30, 2021 153.33 154.27 152.13 152.30 133,344 -0.33(-0.22%)
Aug 27, 2021 151.91 153.25 150.67 152.63 197,723 +1.84(+1.22%)
Aug 26, 2021 151.29 151.84 149.81 150.79 192,026 -0.58(-0.38%)
Aug 25, 2021 150.68 151.82 150.34 151.37 136,592 +1.42(+0.95%)
Aug 24, 2021 148.33 150.52 148.33 149.96 181,331 +1.70(+1.14%)
Aug 23, 2021 147.76 148.73 146.79 148.26 165,877 +1.03(+0.70%)
Aug 20, 2021 146.13 148.18 146.13 147.23 118,762 +0.38(+0.26%)
Aug 19, 2021 148.21 149.75 146.24 146.85 222,872 -2.96(-1.97%)
Aug 18, 2021 150.87 153.97 149.66 149.81 222,183 -1.26(-0.83%)
Aug 17, 2021 153.19 153.19 149.44 151.06 183,732 -2.80(-1.82%)
Aug 16, 2021 153.00 154.63 151.71 153.86 139,735 +0.25(+0.16%)
Aug 13, 2021 153.55 154.44 152.48 153.61 81,942 +0.08(+0.05%)
Aug 12, 2021 151.75 153.92 151.50 153.53 206,363 +2.02(+1.33%)
Aug 11, 2021 148.67 151.73 148.18 151.51 197,617 +3.55(+2.40%)
Aug 10, 2021 145.66 148.23 145.35 147.96 182,523 +2.73(+1.88%)
Aug 09, 2021 145.91 146.21 144.75 145.22 130,102 -1.14(-0.78%)
Aug 06, 2021 146.76 147.46 144.97 146.36 129,460 +0.40(+0.27%)
Aug 05, 2021 147.00 147.97 144.95 145.96 164,837 +0.07(+0.05%)
Aug 04, 2021 146.35 148.19 145.44 145.89 196,543 -1.56(-1.06%)
Aug 03, 2021 146.14 147.72 144.26 147.45 276,701 +2.21(+1.52%)
Aug 02, 2021 148.21 149.43 145.23 145.24 256,215 -1.75(-1.19%)
Jul 30, 2021 145.80 147.49 145.21 146.99 378,232 +0.65(+0.44%)
Jul 29, 2021 142.88 146.75 140.76 146.34 563,304 +10.46(+7.70%)
Jul 28, 2021 133.78 136.13 132.67 135.88 288,918 +1.88(+1.40%)
Jul 27, 2021 132.81 134.53 132.20 134.00 197,866 +0.05(+0.04%)
Jul 26, 2021 132.98 134.40 132.28 133.95 272,238 +1.30(+0.98%)
Jul 23, 2021 132.11 133.37 131.57 132.65 319,770 +1.53(+1.16%)
Jul 22, 2021 131.60 132.07 129.69 131.13 347,709 +0.43(+0.33%)
Jul 21, 2021 130.86 132.91 130.59 130.70 471,940 +0.99(+0.76%)
Jul 20, 2021 126.78 130.86 126.78 129.71 391,241 +2.83(+2.23%)
Jul 19, 2021 128.13 128.62 126.01 126.87 292,738 -3.98(-3.04%)
Jul 16, 2021 133.04 133.12 130.60 130.86 329,035 -1.01(-0.77%)
Jul 15, 2021 131.93 133.87 131.53 131.87 281,496 -1.47(-1.10%)
Jul 14, 2021 132.32 133.72 131.02 133.33 291,365 +1.91(+1.45%)
Jul 13, 2021 132.76 133.03 131.08 131.43 183,815 -2.08(-1.56%)
Jul 12, 2021 131.71 133.94 130.98 133.50 286,731 +0.71(+0.53%)
Jul 09, 2021 130.00 133.17 129.14 132.79 397,278 +5.05(+3.95%)
Jul 08, 2021 127.83 129.66 126.48 127.74 471,924 -2.85(-2.18%)
Jul 07, 2021 128.91 131.07 128.91 130.59 514,739 +0.89(+0.69%)
Jul 06, 2021 132.49 132.49 128.81 129.70 366,515 -3.26(-2.46%)
Jul 02, 2021 133.55 134.62 132.82 132.96 139,439 -1.08(-0.80%)
Jul 01, 2021 134.27 135.47 133.40 134.04 228,204 +0.75(+0.56%)
Jun 30, 2021 131.53 134.39 131.53 133.29 217,881 +1.04(+0.78%)
Jun 29, 2021 133.34 134.18 132.05 132.25 161,499 -0.10(-0.08%)
Jun 28, 2021 132.48 132.63 130.63 132.35 212,132 +0.41(+0.31%)
Jun 25, 2021 130.89 132.81 130.89 131.94 594,935 +1.34(+1.02%)
Jun 24, 2021 130.02 130.86 128.43 130.61 173,715 +1.79(+1.39%)
Jun 23, 2021 129.37 130.47 127.78 128.82 180,452 +0.07(+0.05%)
Jun 22, 2021 129.38 129.50 128.05 128.75 152,101 -0.88(-0.68%)
Jun 21, 2021 127.14 129.90 126.60 129.63 403,399 +3.97(+3.16%)
Jun 18, 2021 126.09 127.11 125.22 125.66 420,223 -2.68(-2.08%)
Jun 17, 2021 133.27 133.36 127.43 128.33 290,881 -5.37(-4.02%)
Jun 16, 2021 136.28 136.28 133.27 133.70 250,388 -3.05(-2.23%)
Jun 15, 2021 135.08 136.76 134.59 136.75 369,202 +1.55(+1.14%)
Jun 14, 2021 137.31 137.31 134.34 135.20 141,602 -1.94(-1.41%)
Jun 11, 2021 137.20 138.63 136.48 137.14 137,486 +0.28(+0.20%)
Jun 10, 2021 139.17 139.55 136.72 136.86 226,529 -1.15(-0.83%)
Jun 09, 2021 139.61 139.92 137.91 138.00 260,636 -1.50(-1.07%)
Jun 08, 2021 137.47 139.68 136.57 139.50 247,582 +1.54(+1.11%)
Jun 07, 2021 141.98 142.04 137.59 137.97 289,472 -3.40(-2.41%)
Jun 04, 2021 140.69 141.80 140.02 141.37 230,136 +1.17(+0.83%)
Jun 03, 2021 141.09 141.09 138.93 140.20 275,098 -1.44(-1.02%)
Jun 02, 2021 143.37 143.37 140.99 141.64 175,793 -1.34(-0.94%)
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.