ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

RBC RBC Bearings Incorporated

269.89
-1.85 (-0.68%)
Last Updated: 11:18:43
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
RBC Bearings Incorporated RBC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.85 -0.68% 269.89 11:18:43
Open Price Low Price High Price Close Price Prev Close
271.30 269.89 272.15 271.74
more quote information »

RBC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week269.00272.15262.69266.6998,7980.890.33%
1 Month278.16278.16258.46266.05119,848-8.27-2.97%
3 Months270.64284.20240.36268.98119,381-0.75-0.28%
6 Months233.60288.16214.14253.82137,26836.2915.54%
1 Year221.21288.16195.18234.43189,71848.6822.01%
3 Years147.00288.16125.42200.74200,813122.8983.60%
5 Years80.13288.1651.99139.79230,679189.76236.82%

RBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 271.74 6.07 2.28% 268.19 271.99 265.90 81,260
Mar 26 2024 265.67 2.36 0.90% 263.05 267.49 263.05 91,700
Mar 25 2024 263.31 -1.56 -0.59% 265.81 266.30 262.69 110,318
Mar 22 2024 264.87 -4.17 -1.55% 268.86 269.13 264.31 104,927
Mar 21 2024 269.04 1.83 0.68% 269.00 271.37 268.11 105,785
Mar 20 2024 267.21 3.17 1.20% 264.59 267.21 263.74 66,938
Mar 19 2024 264.04 3.30 1.27% 259.79 264.44 259.45 91,009
Mar 18 2024 260.74 -1.71 -0.65% 263.03 264.21 260.125 106,087
Mar 15 2024 262.45 2.29 0.88% 259.42 264.255 259.42 258,838
Mar 14 2024 260.16 -5.28 -1.99% 265.25 266.755 258.46 98,049
Mar 13 2024 265.44 0.27 0.10% 267.03 268.91 264.21 187,545
Mar 12 2024 265.17 -1.46 -0.55% 266.00 267.43 264.35 83,337
Mar 11 2024 266.63 -1.42 -0.53% 267.41 270.07 265.04 125,887
Mar 08 2024 268.05 -2.24 -0.83% 270.56 272.44 265.475 126,386
Mar 07 2024 270.29 -0.42 -0.16% 272.31 274.60 268.2041 124,574
Mar 06 2024 270.71 8.11 3.09% 264.47 270.775 263.22 119,264
Mar 05 2024 262.60 -3.10 -1.17% 264.80 266.22 262.57 111,572
Mar 04 2024 265.70 -0.66 -0.25% 267.59 269.63 265.115 126,796
Mar 01 2024 266.36 -6.47 -2.37% 272.83 272.83 266.11 126,344
Feb 29 2024 272.83 -3.50 -1.27% 278.16 278.16 271.16 150,637
Feb 28 2024 276.33 4.80 1.77% 270.71 276.695 270.05 96,269
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock