RBC Bearings Incorporated (RBC)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.98 | 4.31551048629 | 347.12 | 372.51 | 323.4 | 326711 | 363.65611299 | CS |
| 4 | 67.825 | 23.0481692295 | 294.275 | 372.51 | 290.56 | 175796 | 339.20276386 | CS |
| 12 | 49.56 | 15.8571702822 | 312.54 | 372.51 | 290.56 | 174532 | 325.89806565 | CS |
| 26 | 84.29 | 30.3408804579 | 277.81 | 372.51 | 270 | 149811 | 309.4717303 | CS |
| 52 | 86.69 | 31.4767074543 | 275.41 | 372.51 | 240.36 | 153859 | 290.54267001 | CS |
| 156 | 211.1 | 139.801324503 | 151 | 372.51 | 151 | 133194 | 253.26304481 | CS |
| 260 | 276.79 | 324.451998593 | 85.31 | 372.51 | 51.99 | 171510 | 178.67323269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 362.1 | -3.24 | -0.89 | 365.285 | 367 | 360.01 | 130197 |
| 1738885200 | 365.34 | -4.16 | -1.13 | 370.98 | 371.262 | 361.2 | 141303 |
| 1738798800 | 369.5 | 0.68 | 0.18 | 369 | 372.51 | 358.89 | 163671 |
| 1738712400 | 368.82 | 1.53 | 0.42 | 367.08 | 368.87 | 358.22 | 304526 |
| 1738626000 | 367.29 | 18.54 | 5.32 | 349.61 | 371 | 345.37 | 674097 |
| 1738366800 | 348.75 | 26.73 | 8.30 | 347.12 | 364.96 | 323.39999 | 349960 |
| 1738280400 | 322.02 | 10.44 | 3.35 | 317.79 | 322.41 | 315.91 | 144159 |
| 1738194000 | 311.58 | -3.64 | -1.15 | 316.43 | 317 | 309.42 | 79440 |
| 1738107600 | 315.22 | 1.96 | 0.63 | 310.02999 | 315.77999 | 310.02999 | 81668 |
| 1738021200 | 313.26 | -0.97 | -0.31 | 310.91 | 314.44 | 310 | 106814 |
| 1737762000 | 314.23 | -8.93 | -2.76 | 312.77999 | 318.7 | 312.77999 | 201063 |
| 1737675600 | 323.16 | 0 | 0.00 | 323.16 | 323.16 | 323.16 | 0 |
| 1737589200 | 323.16 | -0.53 | -0.16 | 323.33999 | 326.5363 | 321.1074 | 209087 |
| 1737502800 | 323.69 | 11.6 | 3.72 | 317.95 | 325.82 | 315 | 132917 |
| 1737157200 | 312.08999 | 2.54 | 0.82 | 310.76 | 312.77999 | 310.3 | 113496 |
| 1737070800 | 309.55 | 3.67 | 1.20 | 306.6 | 310.165 | 306.12 | 86235 |
| 1736984400 | 305.88 | 1.31 | 0.43 | 309.88 | 309.985 | 305.86 | 100379 |
| 1736898000 | 304.57 | 6.61 | 2.22 | 299.89999 | 305.06 | 299.89999 | 87401 |
| 1736811600 | 297.95999 | 3.6 | 1.22 | 291.64 | 298.56 | 290.56 | 92813 |
| 1736552400 | 294.36 | -3.49 | -1.17 | 294.27499 | 295.64 | 291.83999 | 95300 |
| 1736379600 | 297.85 | 0.42 | 0.14 | 293.68 | 298.565 | 293.14 | 82528 |
| 1736293200 | 297.43 | -2.89 | -0.96 | 299.51 | 300.135 | 295.99 | 98155 |
| 1736206800 | 300.32 | -1.33 | -0.44 | 304.07 | 306.4036 | 299.97 | 103886 |
| 1735947600 | 301.64999 | 3.84 | 1.29 | 297.77499 | 303.2 | 296.97 | 102989 |
| 1735861200 | 297.81 | -1.33 | -0.44 | 299.58 | 301.75 | 296.15499 | 108984 |
| 1735688400 | 299.14 | 2.05 | 0.69 | 298.3 | 299.695 | 296.83 | 106714 |
| 1735602000 | 297.08999 | -3.1 | -1.03 | 296.38 | 299.125 | 295.02999 | 164697 |
| 1735342800 | 300.19 | -3.74 | -1.23 | 303.82 | 303.86 | 299.1 | 142826 |
| 1735256400 | 303.93 | -0.7 | -0.23 | 302.6 | 304.92 | 301.89999 | 118456 |
| 1735077840 | 304.63 | 0.01 | 0.00 | 303.13 | 305.99 | 303.06 | 85998 |
| 1734997200 | 304.62 | -1.66 | -0.54 | 307.33 | 307.33 | 301.35 | 259679 |
| 1734738000 | 306.27999 | -3.92 | -1.26 | 305.48 | 313.825 | 305.48 | 961165 |
| 1734651600 | 310.2 | -1.92 | -0.62 | 313.5 | 323.175 | 309.18 | 329636 |
| 1734565200 | 312.12 | -8.37 | -2.61 | 320.54 | 326.18 | 311.89 | 231894 |
| 1734478800 | 320.49 | -5.88 | -1.80 | 326.45 | 326.58 | 320.27999 | 198766 |
| 1734392400 | 326.37 | -1.21 | -0.37 | 325.79 | 331.435 | 325.26 | 210536 |
| 1734133200 | 327.58 | -3.09 | -0.93 | 327.35 | 330.26 | 325.81 | 149108 |
| 1734046800 | 330.67 | -4.75 | -1.42 | 334.56 | 334.56 | 330.17 | 108717 |
| 1733960400 | 335.42 | 2.88 | 0.87 | 335.185 | 337.315 | 332.27999 | 114245 |
| 1733874000 | 332.54 | -1.02 | -0.31 | 333.15499 | 337.63 | 331.315 | 172847 |
| 1733787600 | 333.56 | -0.83 | -0.25 | 336.495 | 339.6 | 333.45 | 154663 |
| 1733528400 | 334.39 | 0.13 | 0.04 | 334.47 | 335.48 | 332.49 | 108233 |
| 1733442000 | 334.26 | -5.45 | -1.60 | 339.89 | 340.085 | 333.57 | 99037 |
| 1733355600 | 339.71 | -1.32 | -0.39 | 341.5 | 342.64 | 338.0309 | 147537 |
| 1733269200 | 341.03 | 5.8 | 1.73 | 335.035 | 341.97 | 335.035 | 141648 |
| 1733182800 | 335.23 | 0.12 | 0.04 | 333.61 | 337.43 | 333.61 | 139674 |
| 1732917840 | 335.11 | -4.55 | -1.34 | 343.275 | 343.275 | 335.1 | 97992 |
| 1732750800 | 339.66 | -0.31 | -0.09 | 340.885 | 343.36 | 337.87 | 148230 |
| 1732664400 | 339.97 | 1.19 | 0.35 | 335 | 342 | 334.63 | 281933 |
| 1732578000 | 338.78 | 1.96 | 0.58 | 339.355 | 343.66 | 337.57 | 235005 |
| 1732318800 | 336.82 | 12.37 | 3.81 | 327.98 | 337.19 | 327.98 | 184406 |
| 1732232400 | 324.45 | -0.01 | -0.00 | 320.85 | 326.26 | 320.85 | 178128 |
| 1732146000 | 324.45999 | 1.95 | 0.60 | 323.08999 | 324.62 | 316.70999 | 116663 |
| 1732059600 | 322.51 | 2.38 | 0.74 | 317.19 | 323.19 | 316.625 | 144428 |
| 1731973200 | 320.13 | 6.65 | 2.12 | 313.51 | 320.3 | 312.51 | 160025 |
| 1731714000 | 313.48 | 0.01 | 0.00 | 312.54 | 313.64 | 309.87 | 70972 |
| 1731627600 | 313.47 | -2.22 | -0.70 | 316.69 | 317.91 | 311.31 | 74041 |
| 1731541200 | 315.69 | 0.32 | 0.10 | 319.115 | 319.115 | 313.27 | 177269 |
| 1731454800 | 315.37 | -4.71 | -1.47 | 317.76 | 318.36 | 312.64 | 139428 |
| 1731368400 | 320.08 | 0.23 | 0.07 | 322.97 | 328.39 | 319.51 | 168169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
