Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
RBC Bearings Incorporated | RBC | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
271.30 | 269.89 | 272.15 | 271.74 |
RBC Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 269.00 | 272.15 | 262.69 | 266.69 | 98,798 | 0.89 | 0.33% |
1 Month | 278.16 | 278.16 | 258.46 | 266.05 | 119,848 | -8.27 | -2.97% |
3 Months | 270.64 | 284.20 | 240.36 | 268.98 | 119,381 | -0.75 | -0.28% |
6 Months | 233.60 | 288.16 | 214.14 | 253.82 | 137,268 | 36.29 | 15.54% |
1 Year | 221.21 | 288.16 | 195.18 | 234.43 | 189,718 | 48.68 | 22.01% |
3 Years | 147.00 | 288.16 | 125.42 | 200.74 | 200,813 | 122.89 | 83.60% |
5 Years | 80.13 | 288.16 | 51.99 | 139.79 | 230,679 | 189.76 | 236.82% |
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 |