RBC Bearings Inc (NY: RBC )

292.16 +1.66 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 141.20 142.38 139.94 142.00 253,638 +0.94(+0.66%)
May 27, 2021 141.22 142.18 140.84 141.06 277,084 +1.46(+1.04%)
May 26, 2021 137.78 139.99 137.27 139.60 196,904 +1.56(+1.13%)
May 25, 2021 138.53 139.52 137.82 138.04 251,396 -0.78(-0.56%)
May 24, 2021 139.98 139.98 138.63 138.82 123,703 -0.06(-0.04%)
May 21, 2021 138.83 139.97 137.85 138.88 137,032 +1.43(+1.04%)
May 20, 2021 139.49 139.74 136.44 137.46 172,587 -1.27(-0.91%)
May 19, 2021 138.21 138.95 136.48 138.72 184,650 -2.34(-1.66%)
May 18, 2021 144.65 144.65 140.99 141.06 164,126 -3.70(-2.56%)
May 17, 2021 145.57 145.57 143.28 144.76 132,443 -1.70(-1.16%)
May 14, 2021 145.56 147.15 145.08 146.46 235,445 +1.54(+1.06%)
May 13, 2021 142.27 145.90 142.09 144.92 179,437 +3.36(+2.38%)
May 12, 2021 145.76 145.98 141.22 141.56 197,569 -5.55(-3.77%)
May 11, 2021 146.80 148.87 145.01 147.11 186,726 -0.59(-0.40%)
May 10, 2021 150.21 151.53 147.70 147.70 197,628 -2.47(-1.64%)
May 07, 2021 150.45 151.40 148.45 150.16 211,387 -0.41(-0.27%)
May 06, 2021 148.92 150.83 146.92 150.57 239,235 +1.66(+1.11%)
May 05, 2021 146.62 149.41 144.09 148.92 216,145 +4.38(+3.03%)
May 04, 2021 143.37 145.31 137.97 144.53 414,996 +0.03(+0.02%)
May 03, 2021 146.59 146.60 143.05 144.50 346,395 +0.31(+0.21%)
Apr 30, 2021 146.45 147.49 143.96 144.19 359,987 -3.63(-2.46%)
Apr 29, 2021 148.86 148.86 145.90 147.83 215,613 -0.12(-0.08%)
Apr 28, 2021 148.60 149.78 147.81 147.95 216,089 -1.39(-0.93%)
Apr 27, 2021 148.08 149.84 146.39 149.34 304,509 +2.41(+1.64%)
Apr 26, 2021 149.54 150.47 146.88 146.93 232,471 -1.49(-1.00%)
Apr 23, 2021 145.88 149.16 145.37 148.42 226,970 +2.74(+1.88%)
Apr 22, 2021 146.83 147.67 145.21 145.68 193,519 -0.53(-0.36%)
Apr 21, 2021 141.77 147.00 141.41 146.21 235,706 +3.77(+2.65%)
Apr 20, 2021 143.56 145.41 140.32 142.44 385,713 -1.30(-0.90%)
Apr 19, 2021 146.24 146.24 143.39 143.74 217,052 -1.43(-0.98%)
Apr 16, 2021 145.14 146.47 144.24 145.16 239,190 +1.40(+0.97%)
Apr 15, 2021 144.56 144.71 142.67 143.76 159,152 +0.40(+0.28%)
Apr 14, 2021 142.66 144.91 142.27 143.37 193,327 +0.68(+0.48%)
Apr 13, 2021 144.37 145.18 141.39 142.69 197,442 -1.08(-0.75%)
Apr 12, 2021 144.09 144.72 143.24 143.76 164,024 +0.80(+0.56%)
Apr 09, 2021 141.42 143.42 140.53 142.97 282,961 +1.21(+0.85%)
Apr 08, 2021 143.06 144.00 140.57 141.76 341,621 -1.45(-1.01%)
Apr 07, 2021 144.96 145.59 143.13 143.21 261,234 -1.56(-1.08%)
Apr 06, 2021 148.02 149.71 144.37 144.76 344,685 -3.20(-2.17%)
Apr 05, 2021 146.92 149.39 144.43 147.97 249,179 +2.56(+1.76%)
Apr 01, 2021 143.71 145.44 142.36 145.41 214,750 +2.97(+2.08%)
Mar 31, 2021 145.25 146.06 141.97 142.45 335,328 -1.89(-1.31%)
Mar 30, 2021 143.81 144.57 142.41 144.33 533,576 +0.75(+0.52%)
Mar 29, 2021 146.76 148.41 143.35 143.59 336,662 -3.47(-2.36%)
Mar 26, 2021 145.81 147.82 144.72 147.06 237,387 +3.41(+2.38%)
Mar 25, 2021 141.64 144.19 137.29 143.65 414,468 +0.78(+0.54%)
Mar 24, 2021 143.54 146.67 142.87 142.87 239,034 +0.83(+0.58%)
Mar 23, 2021 148.94 150.56 140.92 142.04 472,070 -8.92(-5.91%)
Mar 22, 2021 154.11 154.11 148.76 150.96 413,867 -2.69(-1.75%)
Mar 19, 2021 152.50 154.51 148.23 153.65 722,778 +1.45(+0.95%)
Mar 18, 2021 153.82 159.38 151.76 152.20 479,956 -0.81(-0.53%)
Mar 17, 2021 149.20 153.01 147.60 153.01 347,962 +4.20(+2.82%)
Mar 16, 2021 151.38 153.33 147.76 148.81 286,011 -3.82(-2.51%)
Mar 15, 2021 154.35 154.71 150.41 152.63 269,543 -0.01(-0.01%)
Mar 12, 2021 149.76 152.90 149.76 152.64 555,906 +4.06(+2.74%)
Mar 11, 2021 144.76 152.38 143.60 148.58 1,048,811 +5.20(+3.63%)
Mar 10, 2021 138.98 143.62 138.34 143.38 238,259 +4.73(+3.41%)
Mar 09, 2021 142.10 143.75 138.46 138.64 305,737 -2.17(-1.54%)
Mar 08, 2021 139.36 142.59 138.40 140.81 254,746 +2.34(+1.69%)
Mar 05, 2021 137.29 138.70 133.03 138.47 446,528 +2.73(+2.01%)
Mar 04, 2021 137.32 139.37 133.46 135.75 276,042 -1.99(-1.44%)
Mar 03, 2021 140.38 141.16 137.63 137.74 294,993 -1.72(-1.23%)
Mar 02, 2021 140.66 141.97 138.39 139.45 245,687 -1.61(-1.14%)
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.